正隆 (1904)-富邦-台北券商分點個股進出

台股 » 個股 » 正隆 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

正隆

(1904)

可現股當沖

股價
28.85
漲跌
▼0.05
漲幅
-0.17%
成交量
928張
產業
上市造紙類股
646人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

正隆 (1904)籌碼相關－富邦-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0.3	28.95	0	0.00	28.85	0.3	886	0.03%
2024/05/14	0.6	29.00	0	0.00	28.90	0.6	886	0.07%
2024/05/13	0	0.00	12	29.11	29.00	-12	891	-1.35%
2024/05/10	0	0.00	0	29.00	29.05	0	890	0.00%
2024/05/09	0	29.00	0	29.05	28.95	0	893	0.00%
2024/05/08	0	0.00	2	29.00	28.95	-2	896	-0.22%
2024/05/07	1	28.95	2	29.00	29.10	-1	901	-0.11%
2024/05/06	0	0.00	0	29.20	29.20	0	897	0.00%
2024/05/03	3	29.13	0	29.20	29.10	3	897	0.33%
2024/05/02	1.1	29.29	0	29.15	29.30	1.1	893	0.12%
2024/04/29	0.2	29.40	12	29.24	29.40	-11.8	890	-1.32%
2024/04/26	0.2	28.93	0	0.00	28.85	0.2	874	0.02%
2024/04/25	1	29.05	0	0.00	29.00	1	871	0.12%
2024/04/24	1	29.05	8	29.05	28.85	-7	863	-0.81%
2024/04/23	0	29.15	1.5	29.45	29.20	-1.5	878	-0.17%
2024/04/22	0	0.00	53.5	28.81	29.10	-53.5	868	-6.16%
2024/04/19	2	28.43	2.3	28.39	28.20	-0.3	844	-0.03%
2024/04/18	0.2	28.55	0	0.00	28.60	0.2	825	0.02%
2024/04/17	2.2	28.46	0.5	28.55	28.40	1.7	821	0.21%
2024/04/16	2	28.40	1	28.40	28.35	1	821	0.12%
2024/04/15	0	0.00	1.5	29.17	29.00	-1.5	789	-0.19%
2024/04/12	1.6	29.00	1	29.00	28.95	0.6	787	0.08%
2024/04/11	0	0.00	1	29.30	29.05	-1	784	-0.13%
2024/04/10	0.4	29.50	3	29.45	29.30	-2.7	780	-0.34%
2024/04/09	1.1	29.20	2	29.23	29.20	-0.9	769	-0.12%
2024/04/08	0.1	28.94	0	0.00	29.05	0.1	789	0.02%
2024/04/03	13.1	28.89	0	0.00	28.85	13.1	783	1.67%
2024/04/02	3.1	28.90	0	0.00	28.80	3.1	773	0.40%
2024/04/01	3	29.03	6.1	29.04	29.10	-3.1	718	-0.43%
2024/03/29	8.1	29.05	0	0.00	29.00	8.1	714	1.13%
2024/03/28	4.1	29.23	0	0.00	29.30	4.1	705	0.57%
2024/03/27	0	29.30	2	29.15	29.25	-2	700	-0.29%
2024/03/26	1.1	29.05	1	29.10	29.00	0.1	691	0.01%
2024/03/25	1.1	29.00	13	29.00	29.10	-11.9	693	-1.72%
2024/03/22	0	29.18	1	29.10	29.10	-1	695	-0.14%
2024/03/21	0	29.12	12.1	29.17	29.25	-12.1	735	-1.65%
2024/03/20	0	29.00	0	0.00	28.95	0	752	0.00%
2024/03/19	1	28.90	1.1	28.91	28.95	-0.1	756	-0.01%
2024/03/18	3.1	28.82	0	0.00	28.85	3.1	754	0.41%
2024/03/15	3.2	28.81	2	28.85	28.75	1.2	765	0.16%
2024/03/14	2.5	28.77	0	0.00	28.85	2.5	762	0.33%
2024/03/13	6	28.67	0	0.00	28.85	6	762	0.79%
2024/03/12	0.1	28.80	0	0.00	28.80	0.1	752	0.01%
2024/03/11	0.2	28.70	0	0.00	28.55	0.2	750	0.03%
2024/03/08	5.8	28.52	1	28.55	28.55	4.8	750	0.64%
2024/03/07	1.2	28.76	0	0.00	28.70	1.2	762	0.16%
2024/03/06	1	28.95	0	28.95	28.85	1	761	0.13%
2024/03/05	5.3	28.91	0	0.00	28.85	5.3	763	0.70%
2024/03/04	0	0.00	12	29.06	29.05	-12	760	-1.58%
2024/03/01	0.2	29.00	0.2	29.00	29.00	0	753	0.00%
2024/02/29	1.2	28.92	4	29.00	29.00	-2.8	756	-0.36%
2024/02/27	4.1	28.92	2	28.98	28.85	2.1	755	0.28%
2024/02/26	0	0.00	10	29.05	29.00	-10	757	-1.32%
2024/02/23	2.2	28.97	2	29.01	28.95	0.2	765	0.03%
2024/02/22	2	29.15	0	0.00	29.15	2	768	0.26%
2024/02/21	2.1	29.18	26	29.20	29.20	-23.9	770	-3.10%
2024/02/20	0	29.25	2	29.10	29.10	-2	777	-0.26%
2024/02/19	1.1	29.35	4	29.33	29.35	-2.9	788	-0.37%
2024/02/16	0	0.00	5	29.06	29.20	-5	825	-0.61%
2024/02/15	0	28.90	2	28.85	28.80	-2	821	-0.24%
2024/02/05	8	28.81	0	0.00	28.75	8	817	0.98%
2024/02/02	3	28.85	0	29.00	28.85	3	818	0.37%
2024/02/01	0.1	28.90	0	0.00	28.90	0.1	817	0.01%
2024/01/31	3	28.85	0	0.00	28.85	3	813	0.37%
2024/01/30	9	28.86	0	0.00	28.85	9	811	1.11%
2024/01/29	0	29.10	0	0.00	29.05	0	814	0.00%
2024/01/26	1.3	28.91	0	28.95	28.85	1.3	819	0.16%
2024/01/24	0.1	29.20	0	0.00	29.10	0.1	824	0.01%
2024/01/23	0.2	28.90	0	0.00	28.80	0.2	824	0.02%
2024/01/22	0.1	28.87	0	0.00	28.75	0.1	824	0.02%
2024/01/19	1	28.60	0	0.00	28.65	1	823	0.12%
2024/01/18	1	28.85	0	0.00	28.70	1	825	0.12%
2024/01/17	10.1	28.70	1	28.80	28.85	9.1	830	1.10%
2024/01/16	3	28.98	0	0.00	28.95	3	820	0.37%
2024/01/15	0.1	29.36	0.1	29.25	29.25	0	814	0.01%
2024/01/12	0	0.00	1	29.35	29.30	-1	826	-0.12%
2024/01/11	0.2	29.20	0	0.00	29.25	0.2	843	0.02%
2024/01/10	0	0.00	3	29.15	29.10	-3	922	-0.33%
2024/01/09	1	29.40	0	0.00	29.25	1	932	0.11%
2024/01/08	3	29.68	0	0.00	29.40	3	993	0.30%
2024/01/05	1	29.35	0	0.00	29.40	1	1,031	0.10%
2024/01/04	1	29.25	0	0.00	29.25	1	1,039	0.10%
2024/01/02	23	29.46	0	0.00	29.35	23	1,076	2.14%
2023/12/29	0	0.00	2	29.65	29.75	-2	1,043	-0.19%
2023/12/28	5	29.85	0	0.00	29.90	5	1,049	0.48%
2023/12/27	0	0.00	0	29.85	29.90	0	1,065	0.00%
2023/12/26	0	29.65	0	0.00	29.70	0	1,080	0.00%
2023/12/25	1	29.50	0	29.70	29.50	1	1,130	0.09%
2023/12/22	53	29.91	0	0.00	29.80	53	1,140	4.65%
2023/12/20	1	30.15	0	0.00	30.00	1	1,168	0.09%
2023/12/19	1	30.00	1	29.80	29.70	0	1,173	0.00%
2023/12/18	2	30.35	2.5	30.40	30.25	-0.5	1,193	-0.04%
2023/12/15	2	30.20	10	30.12	30.10	-8	1,167	-0.69%
2023/12/14	1.5	29.80	3	29.95	29.80	-1.5	1,160	-0.13%
2023/12/13	1	29.20	0	0.00	29.30	1	1,165	0.09%
2023/12/12	1	29.50	0	0.00	29.55	1	1,186	0.08%
2023/12/11	0	0.00	9.4	30.07	30.15	-9.4	1,184	-0.79%
2023/12/08	1	29.90	0	0.00	29.95	1	1,196	0.08%
2023/12/07	0	30.00	0	0.00	29.95	0	1,228	0.00%
2023/12/05	2	30.00	6.5	30.09	29.95	-4.5	1,256	-0.36%
2023/12/04	0	0.00	1	29.95	30.10	-1	1,259	-0.08%
2023/11/29	0	0.00	5	29.65	29.75	-5	1,271	-0.39%
2023/11/28	5	29.67	0	0.00	29.60	5	1,294	0.39%
2023/11/27	0	0.00	6	29.53	29.45	-6	1,361	-0.44%
2023/11/24	2	29.60	1.2	29.60	29.60	0.8	1,374	0.06%
2023/11/22	5	29.63	0	0.00	29.45	5	1,468	0.34%
2023/11/20	2	29.55	0	0.00	29.55	2	1,497	0.13%
2023/11/17	0	29.76	3.1	29.83	29.80	-3.1	1,530	-0.20%
2023/11/16	0.7	29.61	1	29.80	29.55	-0.3	1,543	-0.02%
2023/11/15	0	0.00	0.5	29.10	29.70	-0.5	1,549	-0.03%
2023/11/14	1	28.90	0.1	28.95	29.00	1	1,557	0.06%
2023/11/09	0.1	28.85	5	28.85	28.85	-4.9	1,627	-0.30%
2023/11/07	0	0.00	0	28.80	28.90	0	1,731	0.00%
2023/11/06	1.1	28.62	0	0.00	28.80	1.1	1,859	0.06%
2023/11/03	0.1	28.70	0	0.00	28.60	0.1	1,894	0.01%
2023/11/02	14.5	28.41	0	0.00	28.35	14.5	1,958	0.74%
2023/11/01	0	0.00	0.1	28.40	28.30	-0.1	2,108	0.00%
2023/10/31	1	28.30	0	0.00	28.30	1	2,182	0.05%
2023/10/30	0	0.00	1	28.50	28.60	-1	2,353	-0.04%
2023/10/27	0	28.72	0	0.00	28.55	0	2,433	0.00%
2023/10/26	2	28.65	0	0.00	28.55	2	2,586	0.08%
2023/10/25	0	0.00	2.3	28.86	28.65	-2.3	2,870	-0.08%
2023/10/24	3	28.85	0	0.00	28.85	3	3,296	0.09%
2023/10/23	0	0.00	1	28.65	28.70	-1	3,337	-0.03%
2023/10/20	0	28.60	0	0.00	28.60	0	3,380	0.00%
2023/10/19	0.2	28.50	0	0.00	28.40	0.2	3,462	0.01%
2023/10/18	3.1	28.40	0	0.00	29.10	3.1	3,477	0.09%
2023/10/17	0.1	28.55	0.4	28.55	28.45	-0.3	3,449	-0.01%
2023/10/16	5.1	28.79	1	28.45	28.65	4.1	3,463	0.12%
2023/10/13	1.1	28.50	1	28.55	28.50	0.1	3,441	0.00%
2023/10/11	9.3	28.30	0.5	28.40	28.35	8.8	3,460	0.25%
2023/10/06	2.6	28.54	2	28.70	28.75	0.6	3,496	0.02%
2023/10/05	8	28.50	10	28.45	28.45	-2	3,507	-0.06%
2023/10/04	0	28.49	22	28.40	28.40	-22	3,529	-0.62%
2023/10/03	3	28.53	4	28.61	28.55	-1	3,573	-0.03%
2023/10/02	1.1	28.46	0	0.00	28.40	1.1	3,636	0.03%
2023/09/28	4	28.64	0	0.00	28.65	4	3,764	0.11%
2023/09/27	0	0.00	1	28.55	28.50	-1	3,785	-0.03%
2023/09/26	1	28.25	0	0.00	28.30	1	3,857	0.03%
2023/09/22	1	28.25	0	0.00	28.30	1	4,009	0.02%
2023/09/21	1.1	28.02	0	28.20	28.10	1.1	4,143	0.03%
2023/09/20	1.1	28.31	0	0.00	28.40	1.1	4,184	0.03%
2023/09/19	1	28.10	0	0.00	28.40	1	4,374	0.02%
2023/09/18	3.1	28.35	0	0.00	28.45	3.1	4,875	0.06%
2023/09/15	4.4	28.26	0	0.00	28.20	4.4	4,950	0.09%
2023/09/14	0.1	28.50	0	0.00	28.40	0.1	4,951	0.00%
2023/09/13	0.1	28.35	0.2	28.45	28.45	-0.2	4,960	0.00%
2023/09/12	0.2	28.20	1	28.10	28.25	-0.8	4,996	-0.02%
2023/09/11	0.6	27.99	0	0.00	28.00	0.6	5,018	0.01%
2023/09/08	1	28.00	0	0.00	28.05	1	5,045	0.02%
2023/09/07	1.3	28.05	0	0.00	28.15	1.3	5,102	0.03%
2023/09/06	0.1	28.35	1	28.45	28.15	-0.9	5,151	-0.02%
2023/09/05	15.2	28.55	0	0.00	28.50	15.2	5,189	0.29%
2023/09/04	2	28.40	5	28.60	28.70	-3	5,251	-0.06%
2023/09/01	8	28.54	6	28.58	28.55	2	5,273	0.04%
2023/08/31	9.3	28.59	2	28.65	28.55	7.3	5,389	0.13%
2023/08/30	0	28.05	0	0.00	28.00	0	5,419	0.00%
2023/08/29	1	27.40	5	27.68	27.85	-4	5,593	-0.07%
2023/08/28	24.2	27.55	11	27.53	27.50	13.2	5,850	0.23%
2023/08/25	1.2	27.87	3	27.88	27.95	-1.8	5,804	-0.03%
2023/08/24	2.6	28.05	3	27.90	27.85	-0.4	5,797	-0.01%
2023/08/23	27	28.03	3	28.00	28.10	24	5,797	0.41%
2023/08/22	3.4	28.17	0	0.00	28.05	3.4	5,809	0.06%
2023/08/21	1	28.35	1	28.50	28.45	0	5,812	0.00%
2023/08/18	5	28.40	0	0.00	28.35	5	5,850	0.09%
2023/08/17	2	28.63	1	28.80	28.80	1	5,935	0.02%
2023/08/16	13	28.80	5	28.69	28.90	8	5,938	0.13%
2023/08/15	2.2	29.25	1	29.10	29.10	1.2	5,950	0.02%
2023/08/14	8	29.19	0	0.00	29.00	8	6,008	0.13%
2023/08/11	13	29.94	3	29.90	30.00	10	6,008	0.17%
2023/08/10	56.9	30.90	0.1	30.75	30.45	56.8	5,968	0.95%
2023/08/09	4.6	32.22	3	32.38	32.45	1.6	5,861	0.03%
2023/08/08	17.2	32.76	2	32.90	32.70	15.2	5,843	0.26%
2023/08/07	18	33.90	5.1	33.43	33.45	12.9	5,843	0.22%
2023/08/04	6	34.34	21.7	34.44	34.40	-15.7	5,757	-0.27%
2023/08/02	17.2	34.40	14	34.37	34.00	3.2	5,938	0.05%
2023/08/01	6	33.95	2	34.20	33.90	4	5,847	0.07%
2023/07/31	13.1	34.50	30	34.62	34.55	-16.9	5,939	-0.28%
2023/07/28	23.5	34.72	22	34.36	34.10	1.5	6,126	0.02%
2023/07/27	23	34.92	21.4	34.90	35.00	1.6	5,983	0.03%
2023/07/26	0	0.00	17	33.22	33.15	-17	5,634	-0.30%
2023/07/25	5.1	32.74	2.9	32.86	32.70	2.2	5,643	0.04%
2023/07/24	11	33.00	8	33.01	32.75	3	5,693	0.05%
2023/07/21	1	32.40	1	32.45	32.25	0	5,906	0.00%
2023/07/20	5	32.59	3	32.75	32.80	2	6,338	0.03%
2023/07/19	1	31.85	0	0.00	31.90	1	6,847	0.01%
2023/07/18	7	32.30	13	32.30	32.05	-6	7,263	-0.08%
2023/07/17	1	32.35	0	0.00	32.75	1	7,430	0.01%
2023/07/14	9	32.11	0	0.00	32.40	9	7,402	0.12%
2023/07/13	12.4	32.07	1	32.05	31.90	11.4	7,373	0.15%
2023/07/12	11	32.50	2	32.60	32.55	9	7,311	0.12%
2023/07/11	0	0.00	2	32.85	32.80	-2	7,286	-0.03%
2023/07/10	5	32.71	2	33.10	32.80	3	7,266	0.04%
2023/07/07	0	0.00	1	33.30	33.30	-1	7,228	-0.01%
2023/07/06	4	34.30	14.3	34.14	34.00	-10.3	7,151	-0.14%
2023/07/05	2	34.10	5.1	34.23	34.05	-3.1	7,034	-0.04%
2023/07/04	7	33.99	18.1	33.83	33.80	-11.1	6,972	-0.16%
2023/07/03	12	34.09	26	34.31	34.20	-14	6,895	-0.20%
2023/06/30	6	33.92	2	34.10	34.05	4	6,789	0.06%
2023/06/29	1	34.30	27	34.10	34.25	-26	6,717	-0.39%
2023/06/28	5	33.54	3	33.47	33.15	2	6,563	0.03%
2023/06/27	108	34.10	94	33.89	33.80	14	6,491	0.22%	大買/
2023/06/26	101	34.57	113.3	34.42	34.75	-12.3	6,287	-0.20%	大買/大賣/
2023/06/21	1	33.00	4	33.13	33.30	-3	5,768	-0.05%
2023/06/20	0	0.00	6.2	32.60	32.60	-6.2	5,679	-0.11%
2023/06/19	0.1	32.45	0	0.00	32.55	0.1	5,652	0.00%
2023/06/16	7	32.30	0	32.35	32.35	7	5,636	0.12%
2023/06/15	3.1	32.12	1	32.45	32.30	2.1	5,582	0.04%
2023/06/14	11	32.82	0	0.00	32.55	11	5,558	0.20%
2023/06/13	9	32.68	1.2	32.87	32.90	7.8	5,535	0.14%
2023/06/12	2	33.20	2.6	33.18	33.20	-0.6	5,483	-0.01%
2023/06/09	0	0.00	3	33.50	33.80	-3	5,424	-0.06%
2023/06/08	6	33.22	1	33.41	33.25	5	5,374	0.09%
2023/06/07	0.1	33.70	20	33.75	33.80	-19.9	5,307	-0.37%
2023/06/06	37.1	34.05	4.6	33.99	33.55	32.5	5,261	0.62%
2023/06/05	15	33.68	46	33.89	33.75	-31	5,124	-0.60%
2023/06/02	26.5	33.32	22.1	33.23	33.25	4.4	5,014	0.09%
2023/06/01	40.5	33.45	54.1	33.67	33.50	-13.6	4,830	-0.28%
2023/05/31	0	31.95	0	0.00	31.75	0	4,534	0.00%
2023/05/30	1.3	31.72	2	31.75	31.75	-0.7	4,521	-0.02%
2023/05/29	1	31.75	1	32.20	31.95	0	4,522	0.00%
2023/05/26	1.5	31.80	2	31.75	31.60	-0.5	4,497	-0.01%
2023/05/24	8	32.53	3	32.55	32.45	5	4,428	0.11%
2023/05/23	10.1	32.56	13	32.56	32.60	-2.9	4,365	-0.07%
2023/05/19	2	31.50	1	31.40	31.35	1	4,193	0.02%
2023/05/18	10	32.03	36.1	32.09	31.85	-26.1	4,149	-0.63%
2023/05/17	30	31.74	10.1	31.83	31.80	20	4,074	0.49%
2023/05/16	0	0.00	47	31.56	31.70	-47	4,032	-1.17%
2023/05/15	1	31.40	0	31.75	31.45	1	4,024	0.02%
2023/05/12	5.5	31.62	49	31.95	32.05	-43.5	4,013	-1.08%
2023/05/11	5.5	31.62	49	31.95	31.75	-43.5	4,001	-1.09%
2023/05/10	25	32.53	14	32.69	32.40	11	3,948	0.28%
2023/05/09	57	33.76	41	34.21	33.20	16	3,911	0.41%
2023/05/08	81	33.36	9	33.39	33.50	72	3,665	1.96%
2023/05/05	28.1	33.26	5	33.85	33.10	23.1	3,594	0.64%
2023/05/04	27.1	33.02	64.3	33.14	33.65	-37.2	3,437	-1.08%
2023/05/03	25.5	32.25	10	32.00	32.10	15.5	3,116	0.50%
2023/05/02	7	31.76	16	31.92	32.00	-9	2,986	-0.30%
2023/04/28	14	31.36	11	31.63	31.30	3	2,919	0.10%
2023/04/27	10.1	31.41	1	31.55	31.35	9.1	2,866	0.32%
2023/04/26	33.1	32.01	50	32.72	32.00	-16.9	2,767	-0.61%
2023/04/25	86.2	32.09	40	32.02	32.35	46.2	2,461	1.88%
2023/04/24	115	32.25	86.2	32.36	32.50	28.8	2,003	1.44%	大買/
2023/04/21	140.1	31.69	141.2	31.69	30.40	-1.1	1,446	-0.08%	大買/大賣/
2023/04/20	10	29.57	13	29.58	29.45	-3	1,034	-0.29%
2023/04/19	1	28.40	0.5	28.75	28.40	0.5	843	0.06%
2023/04/18	1.3	28.94	0	0.00	28.75	1.3	845	0.15%
2023/04/14	0.2	28.90	0	0.00	28.85	0.2	860	0.02%
2023/04/13	0.3	28.85	0	0.00	28.75	0.3	854	0.03%
2023/04/12	2.1	28.90	3.5	28.86	28.80	-1.4	846	-0.17%
2023/04/11	0	28.65	1	28.45	28.60	-1	834	-0.12%
2023/04/10	3	28.80	0	0.00	28.45	3	832	0.36%
2023/04/07	3.3	28.68	0	0.00	28.75	3.3	801	0.41%
2023/04/06	1.1	28.41	0	0.00	28.60	1.1	789	0.14%
2023/03/31	1	28.10	1	28.25	28.25	0	778	0.00%
2023/03/30	1	28.02	23	28.00	28.10	-22	777	-2.82%
2023/03/29	2.1	28.28	0	0.00	28.25	2.1	776	0.27%
2023/03/28	3	28.22	0	28.45	28.30	3	779	0.39%
2023/03/27	0.1	28.17	1.5	28.25	28.20	-1.4	780	-0.18%
2023/03/24	2	28.10	1	28.10	28.00	1	798	0.13%
2023/03/23	3	27.83	1	28.00	28.00	2	797	0.25%
2023/03/22	0	28.04	0	0.00	27.85	0	796	0.00%
2023/03/21	0	27.85	0	0.00	27.80	0	794	0.00%
2023/03/20	0.1	27.50	1	27.35	27.45	-0.9	791	-0.11%
2023/03/17	5.5	27.32	2	27.35	27.15	3.5	786	0.45%
2023/03/16	3.1	27.70	0	0.00	27.60	3.1	751	0.41%
2023/03/15	3.2	28.53	1	28.55	28.40	2.2	733	0.30%
2023/03/14	3.1	28.70	0.7	28.86	28.75	2.4	730	0.33%
2023/03/13	2.2	28.58	0	0.00	28.80	2.2	755	0.29%
2023/03/10	1	29.10	1	28.85	28.85	0	753	0.00%
2023/03/09	0	29.20	4	29.01	29.05	-4	766	-0.52%
2023/03/08	0	0.00	2	29.05	29.10	-2	776	-0.26%
2023/03/07	1	29.00	0	0.00	29.00	1	773	0.13%
2023/03/06	0	28.90	0	0.00	28.80	0	767	0.00%
2023/03/01	1.1	28.67	0	0.00	28.70	1.1	774	0.15%
2023/02/24	1	28.60	1.1	28.80	28.85	-0.1	772	-0.01%
2023/02/23	0	28.70	0.8	28.75	28.60	-0.8	778	-0.10%
2023/02/22	0.1	28.55	0	0.00	28.60	0.1	794	0.01%
2023/02/21	0	0.00	0.6	28.84	28.70	-0.6	800	-0.07%
2023/02/20	0	28.70	1	28.61	28.65	-1	811	-0.13%
2023/02/17	0	0.00	5.5	28.57	28.60	-5.5	821	-0.67%
2023/02/16	0	0.00	11.9	28.50	28.55	-11.9	834	-1.42%
2023/02/15	3.1	28.49	0	0.00	28.45	3.1	842	0.37%
2023/02/14	0.1	28.70	27	28.60	28.65	-26.9	845	-3.18%
2023/02/13	3.3	28.57	0	0.00	28.55	3.3	847	0.38%
2023/02/10	0.1	28.95	28	28.70	28.80	-27.9	837	-3.33%
2023/02/09	0	29.00	1	29.00	29.00	-1	836	-0.12%
2023/02/08	0	29.00	71.1	28.98	29.05	-71.1	821	-8.65%
2023/02/07	1.1	28.81	72.1	28.87	29.10	-71	808	-8.78%
2023/02/06	3.6	28.69	72	28.59	28.60	-68.4	785	-8.72%
2023/02/03	1.2	28.76	74	28.82	29.05	-72.8	782	-9.30%
2023/02/02	1	28.80	49	28.93	29.00	-48	773	-6.21%
2023/02/01	1	28.70	1.2	29.22	28.85	-0.2	763	-0.03%
2023/01/31	0.4	29.10	0	0.00	29.10	0.4	757	0.05%
2023/01/30	3	28.75	6	28.72	28.85	-3	744	-0.40%
2023/01/16	0	0.00	2	28.40	28.20	-2	722	-0.28%
2023/01/12	0	0.00	0.1	28.30	28.35	-0.1	729	-0.01%
2023/01/11	0	0.00	1	28.25	28.30	-1	725	-0.14%
2023/01/10	0.5	28.09	5	28.22	28.40	-4.5	724	-0.62%
2023/01/09	0	27.75	0	0.00	27.95	0	693	0.00%
2023/01/06	0	27.65	0	27.70	27.60	0	688	0.00%
2023/01/05	0	27.75	0	0.00	27.65	0	702	0.00%
2023/01/04	0.5	27.50	0	0.00	27.60	0.5	692	0.07%
2022/12/27	0.1	27.30	0	0.00	27.25	0.1	704	0.01%
2022/12/22	0	27.25	0	0.00	27.45	0	720	0.00%
2022/12/20	0.1	27.40	0	0.00	27.35	0.1	724	0.01%
2022/12/16	0.1	27.40	0	0.00	27.30	0.1	729	0.01%
2022/12/15	0	27.70	0	0.00	27.50	0	710	0.00%
2022/12/13	0.1	27.85	0	0.00	27.80	0.1	707	0.01%
2022/12/08	0	27.60	0	0.00	27.70	0	725	0.00%
2022/12/06	0	0.00	100	27.66	27.45	-100	734	-13.62%
2022/12/05	0	0.00	1.4	27.87	27.90	-1.4	732	-0.19%
2022/12/01	0	27.40	0	0.00	27.50	0	726	0.00%
2022/11/30	50	27.15	0	27.50	27.15	50	719	6.95%
2022/11/29	1	27.05	0	0.00	27.35	1	717	0.14%
2022/11/25	1.1	27.40	0	0.00	27.25	1.1	724	0.14%
2022/11/23	50	27.10	0	0.00	27.15	50	732	6.83%
2022/11/22	1	27.05	0	0.00	27.15	1	734	0.14%
2022/11/21	0	27.01	2	27.15	27.25	-2	735	-0.27%
2022/11/16	0.1	27.20	0	0.00	26.80	0.1	732	0.01%
2022/11/15	0	27.35	0	0.00	27.35	0	828	0.00%
2022/11/14	2.1	26.93	2	27.20	27.15	0.1	826	0.01%
2022/11/11	2.1	27.10	0	0.00	27.00	2.1	814	0.26%
2022/11/10	0	26.90	0	0.00	27.00	0	808	0.00%
2022/11/09	0.3	27.07	0	0.00	27.15	0.3	813	0.04%
2022/11/07	0	0.00	0.1	26.85	26.95	-0.1	833	-0.01%
2022/11/03	0	26.35	0	0.00	26.15	0	855	0.00%
2022/11/02	0	26.20	0	0.00	26.35	0	853	0.00%
2022/11/01	1	26.45	0	0.00	26.40	1	852	0.12%
2022/10/27	0	0.00	1.2	25.92	26.10	-1.2	842	-0.15%
2022/10/26	0	25.70	3	25.63	25.65	-3	835	-0.36%
2022/10/24	1	25.70	1	25.75	25.70	0	849	0.00%
2022/10/20	2	25.40	0.2	25.50	25.75	1.8	857	0.21%
2022/10/19	0	25.95	0	0.00	25.80	0	860	0.00%
2022/10/18	1.1	25.96	0	0.00	26.05	1.1	868	0.13%
2022/10/17	0	25.70	0	0.00	25.95	0	894	0.00%
2022/10/13	3.1	25.44	1	25.35	25.25	2.1	910	0.23%
2022/10/12	1	26.10	0	0.00	26.10	1	920	0.11%
2022/10/11	1.1	26.11	0	0.00	25.90	1.1	932	0.11%
2022/10/05	0.1	26.85	0	0.00	26.75	0.1	957	0.01%
2022/10/03	0	26.50	1	26.55	26.45	-1	983	-0.10%
2022/09/29	6	26.60	7	26.30	26.30	-1	1,012	-0.10%
2022/09/28	0	26.45	1	26.15	26.15	-1	1,029	-0.10%
2022/09/27	0.4	26.60	1	26.55	26.55	-0.6	1,049	-0.06%
2022/09/26	2	26.43	2	26.35	26.45	0	1,059	0.00%
2022/09/23	1	27.15	0	0.00	26.95	1	1,085	0.09%
2022/09/22	0	0.00	3	26.95	26.90	-3	1,134	-0.26%
2022/09/21	4.1	27.25	1	27.30	27.20	3.1	1,177	0.26%
2022/09/15	5	27.70	0	0.00	27.60	5	1,337	0.37%
2022/09/14	0	0.00	1	27.60	27.60	-1	1,374	-0.07%
2022/09/13	0	27.70	0	0.00	27.70	0	1,418	0.00%
2022/09/12	1	27.15	0	0.00	27.25	1	1,433	0.07%
2022/09/08	0	26.90	0	0.00	27.00	0	1,456	0.00%
2022/09/07	1.1	26.85	0	0.00	26.75	1.1	1,486	0.07%
2022/09/06	0.6	27.15	0	0.00	27.10	0.6	1,506	0.04%
2022/09/05	1.5	27.36	0	0.00	27.25	1.5	1,519	0.10%
2022/09/01	3	27.80	0	0.00	27.90	3	1,531	0.20%
2022/08/31	1	28.00	8	28.10	28.30	-7	1,541	-0.45%
2022/08/30	0	0.00	0.1	28.00	27.95	-0.1	1,543	-0.01%
2022/08/29	0	27.83	0	0.00	27.85	0	1,551	0.00%
2022/08/26	0.3	28.40	0	0.00	28.30	0.3	1,549	0.02%
2022/08/25	2.2	28.30	0	0.00	28.20	2.2	1,550	0.14%
2022/08/23	2.9	28.25	0	0.00	28.20	2.9	1,591	0.18%
2022/08/22	20	29.13	9.1	29.17	28.70	11	1,614	0.68%
2022/08/17	6	28.11	0	0.00	28.20	6	1,663	0.36%
2022/08/16	2.2	28.35	2	28.10	28.15	0.2	1,683	0.01%
2022/08/15	0	0.00	1	28.00	28.15	-1	1,686	-0.06%
2022/08/12	5.8	27.44	0	0.00	27.60	5.8	1,707	0.34%
2022/08/11	5.5	27.56	0	27.68	27.55	5.5	1,767	0.31%
2022/08/10	0	0.00	4.5	27.28	27.35	-4.5	1,812	-0.25%
2022/08/09	0.1	27.00	0	0.00	27.00	0.1	1,818	0.01%
2022/08/08	2	26.88	0	0.00	27.00	2	1,852	0.11%
2022/08/05	0	27.00	0	0.00	26.90	0	1,874	0.00%
2022/08/04	2	26.48	10	26.65	26.65	-8	1,938	-0.41%
2022/08/03	1	26.80	0	0.00	26.90	1	1,973	0.05%
2022/08/02	0	0.00	2	26.90	26.95	-2	2,014	-0.10%
2022/08/01	2	27.15	0.1	27.15	27.10	1.9	2,045	0.09%
2022/07/29	0.3	27.00	5	27.00	27.10	-4.7	2,062	-0.23%
2022/07/28	0	27.10	0	0.00	26.90	0	2,066	0.00%
2022/07/25	1	26.75	0	0.00	26.70	1	2,228	0.04%
2022/07/22	10	26.83	1	26.90	26.85	9	2,230	0.40%
2022/07/20	11	26.38	1	26.65	26.35	10	2,232	0.45%
2022/07/19	0.4	26.40	1	26.20	26.35	-0.6	2,237	-0.03%
2022/07/18	0.1	25.80	0	0.00	25.80	0.1	2,234	0.00%
2022/07/13	2	25.78	14	25.75	25.80	-12	2,232	-0.54%
2022/07/12	3.1	25.55	3	25.60	25.45	0.1	2,224	0.00%
2022/07/11	5	25.83	0	0.00	25.90	5	2,211	0.23%
2022/07/08	12.1	25.70	0	0.00	25.75	12.1	2,211	0.55%
2022/07/07	6	25.50	0	0.00	25.90	6	2,197	0.27%
2022/07/06	2	25.73	0	0.00	25.70	2	2,192	0.09%
2022/07/05	0	0.00	5	25.87	25.95	-5	2,181	-0.23%
2022/07/04	0	0.00	6	25.48	25.35	-6	2,161	-0.28%
2022/07/01	11	25.30	0	0.00	25.20	11	2,163	0.51%
2022/06/30	2.1	26.06	30	25.63	26.05	-27.9	2,149	-1.30%
2022/06/29	5.1	26.53	11	26.76	26.55	-5.9	2,118	-0.28%
2022/06/28	16	27.69	0	0.00	27.15	16	2,088	0.77%
2022/06/27	2	29.90	239	29.93	29.95	-237	2,026	-11.70%	大賣/鉅額交易
2022/06/24	0	0.00	71	29.76	29.75	-71	1,968	-3.61%
2022/06/23	0	0.00	66.2	29.66	29.65	-66.2	1,984	-3.34%
2022/06/22	0	30.05	25	29.87	29.55	-25	1,991	-1.25%
2022/06/21	0	30.25	10	30.20	29.95	-10	1,965	-0.51%
2022/06/20	0	30.20	15	30.08	29.90	-15	1,925	-0.78%
2022/06/17	0	0.00	5	30.20	30.30	-5	1,901	-0.26%
2022/06/15	0	0.00	10.1	29.63	30.05	-10.1	1,870	-0.54%
2022/06/14	0.2	29.57	0	0.00	29.60	0.2	1,862	0.01%
2022/06/13	8	29.51	0	0.00	29.55	8	1,862	0.43%
2022/06/08	0	0.00	5	30.10	30.05	-5	1,848	-0.27%
2022/06/07	1.1	29.96	0	0.00	29.95	1.1	1,851	0.06%
2022/06/06	3	29.97	2	29.95	30.00	1	1,854	0.05%
2022/06/02	7	29.97	1	30.10	30.00	6	1,886	0.32%
2022/06/01	6	30.04	0	0.00	30.00	6	1,905	0.31%
2022/05/31	17	29.88	2	30.05	30.00	15	1,889	0.79%
2022/05/30	6	29.88	15	29.92	30.05	-9	1,865	-0.48%
2022/05/27	35.5	29.56	0	0.00	29.55	35.5	1,831	1.94%
2022/05/26	5	29.57	0	0.00	29.65	5	1,795	0.28%
2022/05/25	11.2	29.35	1	29.65	29.40	10.2	1,775	0.57%
2022/05/24	20.1	29.94	0	0.00	29.95	20.1	1,731	1.16%
2022/05/23	16	30.05	0	0.00	30.10	16	1,712	0.93%
2022/05/20	8.1	29.78	2	29.90	29.95	6.1	1,721	0.35%
2022/05/19	16.2	29.55	0	0.00	29.60	16.2	1,700	0.95%
2022/05/18	16	30.36	2	30.40	30.40	14	1,637	0.85%
2022/05/17	7.1	30.23	0.1	31.00	30.20	7.1	1,611	0.44%
2022/05/16	11	30.45	0	0.00	30.15	11	1,613	0.68%
2022/05/13	5	30.80	1.1	30.79	30.85	3.9	1,594	0.24%
2022/05/12	13	31.18	30.1	31.20	30.40	-17	1,621	-1.05%
2022/05/11	14.4	31.98	0	0.00	31.85	14.4	1,591	0.90%
2022/05/10	4	32.45	1	32.65	32.50	3	1,614	0.19%
2022/05/09	5	32.93	1	32.55	32.75	4	1,608	0.25%
2022/05/06	2	33.25	3	33.15	33.20	-1	1,603	-0.06%
2022/05/05	0.1	33.75	0	0.00	33.60	0.1	1,617	0.01%
2022/05/04	4.2	33.99	6	33.83	33.65	-1.8	1,622	-0.11%
2022/05/03	17.1	35.40	2	34.98	33.70	15.1	1,594	0.95%
2022/04/29	2.2	33.56	0	0.00	33.45	2.2	1,469	0.15%
2022/04/28	0	33.65	10.1	33.45	33.50	-10	1,476	-0.68%
2022/04/27	0	33.50	0	0.00	33.40	0	1,473	0.00%
2022/04/26	0	34.20	15	34.12	34.10	-15	1,452	-1.03%
2022/04/25	3	34.35	0	0.00	34.25	3	1,466	0.21%
2022/04/22	0	0.00	16	34.91	34.95	-16	1,466	-1.09%
2022/04/21	0	0.00	4	34.80	34.65	-4	1,488	-0.27%
2022/04/20	0	0.00	1	34.60	34.45	-1	1,545	-0.06%
2022/04/19	2.3	34.62	0	0.00	34.50	2.3	1,548	0.15%
2022/04/18	1	34.30	1	34.40	34.40	0	1,559	0.00%
2022/04/15	0	0.00	5	34.45	34.65	-5	1,599	-0.31%
2022/04/14	2	34.60	6	34.60	34.65	-4	1,636	-0.24%
2022/04/12	1.9	34.12	0	0.00	34.15	1.9	1,742	0.11%
2022/04/08	1	34.50	2	34.60	34.50	-1	1,793	-0.06%
2022/04/07	1	34.80	0	0.00	34.60	1	1,808	0.06%
2022/04/06	0.1	34.90	6	34.83	34.90	-5.9	1,813	-0.33%
2022/04/01	1	34.51	0	0.00	34.60	1	1,846	0.06%
2022/03/31	0	0.00	5	34.78	35.00	-5	1,948	-0.26%
2022/03/30	2.3	34.47	0	0.00	34.70	2.3	2,111	0.11%
2022/03/29	0	34.50	0	0.00	34.45	0	2,173	0.00%
2022/03/28	4	34.15	1	34.40	34.40	3	2,183	0.14%
2022/03/25	7	34.53	0	0.00	34.50	7	2,155	0.32%
2022/03/24	5.2	34.86	2	34.90	34.85	3.2	2,163	0.15%
2022/03/23	2	35.03	0	0.00	35.10	2	2,177	0.09%
2022/03/22	1.1	35.10	0	0.00	35.10	1.1	2,204	0.05%
2022/03/21	16	35.03	1	35.05	35.10	15	2,226	0.67%
2022/03/18	2	34.50	0	0.00	34.50	2	2,377	0.08%
2022/03/17	0	34.83	1	34.55	34.70	-1	2,371	-0.04%
2022/03/16	0	34.63	1	34.35	34.35	-1	2,376	-0.04%
2022/03/15	5	34.00	0	34.10	33.95	5	2,372	0.21%
2022/03/14	1	34.45	0	34.50	34.45	1	2,373	0.04%
2022/03/11	1	34.35	0	0.00	34.25	1	2,402	0.04%
2022/03/09	3	33.75	0	0.00	33.95	3	2,412	0.12%
2022/03/08	0.5	33.90	0.6	34.10	33.70	-0.1	2,421	-0.01%
2022/03/07	3.1	34.08	0	0.00	34.35	3.1	2,401	0.13%
2022/03/04	3	34.90	0	0.00	34.90	3	2,409	0.12%
2022/03/03	2	35.10	0	0.00	35.10	2	2,501	0.08%
2022/03/02	4	34.95	0	0.00	35.00	4	2,632	0.15%
2022/03/01	1.1	34.87	0	0.00	34.85	1.1	2,696	0.04%
2022/02/25	3	34.58	12	34.62	34.40	-9	2,711	-0.33%
2022/02/24	3.5	34.95	7	34.65	34.60	-3.5	2,724	-0.13%
2022/02/23	4	35.49	0	0.00	35.60	4	2,717	0.15%
2022/02/22	2.6	35.64	13	35.63	35.40	-10.4	2,787	-0.37%
2022/02/21	1	36.20	4	36.19	36.20	-3	2,895	-0.10%
2022/02/18	0	0.00	18	35.70	35.70	-18	2,919	-0.62%
2022/02/17	0.7	35.80	0	36.00	35.90	0.7	2,964	0.02%
2022/02/16	4.1	35.95	4.3	35.95	36.00	-0.3	2,975	-0.01%
2022/02/15	0.1	36.10	2	36.20	36.05	-2	2,979	-0.07%
2022/02/14	2	36.10	6	36.59	36.50	-4	2,998	-0.13%
2022/02/11	2	36.35	2	36.20	36.35	0	3,056	0.00%
2022/02/10	5	36.10	5	36.24	36.25	0	3,084	0.00%
2022/02/09	2	35.85	0	0.00	35.85	2	3,082	0.07%
2022/02/08	2	35.25	1	35.15	35.60	1	3,060	0.03%
2022/02/07	0	0.00	0	34.60	34.90	0	3,067	0.00%
2022/01/25	0.1	34.20	1	34.20	34.10	-0.9	3,117	-0.03%
2022/01/24	0.1	34.33	3	34.07	34.35	-2.9	3,167	-0.09%
2022/01/21	0	34.90	0	34.77	34.55	0	3,216	0.00%
2022/01/19	1	34.60	0	0.00	34.60	1	3,249	0.03%
2022/01/18	0	35.05	2	35.15	34.80	-2	3,277	-0.06%
2022/01/17	1	35.20	1	35.30	35.30	0	3,277	0.00%
2022/01/14	0	0.00	12	35.56	35.40	-12	3,305	-0.36%
2022/01/13	2	35.93	8.1	36.00	35.85	-6.1	3,297	-0.19%
2022/01/11	1	35.40	2	35.50	35.40	-1	3,273	-0.03%
2022/01/10	19	35.22	5	35.42	35.65	14	3,310	0.42%
2022/01/07	0	0.00	5.2	34.94	35.00	-5.2	3,318	-0.16%
2022/01/06	2	34.83	2	35.05	35.00	0	3,322	0.00%
2022/01/05	2	34.73	5	34.80	34.65	-3	3,317	-0.09%
2022/01/04	0	0.00	1	35.00	35.05	-1	3,280	-0.03%
2022/01/03	1	35.00	27	35.10	35.05	-26	3,268	-0.80%
2021/12/30	2	35.33	9	35.33	35.30	-7	3,292	-0.21%
2021/12/29	4	35.49	17	35.56	35.50	-13	3,355	-0.39%
2021/12/28	44	35.10	5	35.20	35.20	39	3,391	1.15%
2021/12/27	11	36.03	5	35.88	35.60	6	3,425	0.18%
2021/12/24	55.3	35.66	44	35.84	35.90	11.3	3,417	0.33%
2021/12/23	7	34.84	17.1	34.83	35.05	-10.1	3,392	-0.30%
2021/12/22	0.2	34.25	6.6	34.15	34.35	-6.4	3,483	-0.18%
2021/12/20	4	33.70	0	0.00	33.70	4	4,690	0.09%
2021/12/17	0	0.00	1	33.85	33.90	-1	4,907	-0.02%
2021/12/16	3.1	33.74	0	0.00	33.70	3.1	4,925	0.06%
2021/12/15	0.1	34.00	0	0.00	33.95	0.1	4,956	0.00%
2021/12/14	15	34.84	4.1	34.51	34.00	11	4,980	0.22%
2021/12/13	5	33.71	0	0.00	33.60	5	4,850	0.10%
2021/12/10	7.6	33.97	0	0.00	33.90	7.6	4,864	0.16%
2021/12/09	2	33.95	11	33.98	34.00	-9	4,854	-0.19%
2021/12/08	3	33.93	0	0.00	33.95	3	4,861	0.06%
2021/12/07	4	33.64	0	0.00	33.80	4	4,883	0.08%
2021/12/03	2	33.85	1	33.80	33.85	1	4,886	0.02%
2021/12/02	4	33.75	3	33.77	33.80	1	4,893	0.02%
2021/12/01	1	34.05	1	34.00	34.05	0	4,897	0.00%
2021/11/30	0.2	34.15	3	34.05	34.00	-2.8	4,899	-0.06%
2021/11/29	9	33.72	2	33.70	34.10	7	4,919	0.14%
2021/11/26	9.7	34.31	1.3	34.30	34.50	8.4	4,875	0.17%
2021/11/25	4.1	35.76	4	35.76	35.70	0.1	4,805	0.00%
2021/11/24	4	35.08	6	35.23	35.50	-2	4,774	-0.04%
2021/11/23	4	35.08	2	35.05	34.85	2	4,774	0.04%
2021/11/22	1	35.20	14	35.40	35.35	-13	4,777	-0.27%
2021/11/19	5.2	35.97	14.1	35.61	35.50	-8.9	4,784	-0.19%
2021/11/18	29.1	36.26	11.1	36.25	36.05	18	4,768	0.38%
2021/11/17	7.1	35.44	5.1	35.39	35.40	1.9	4,669	0.04%
2021/11/16	2	34.98	11	35.02	35.40	-9	4,659	-0.19%
2021/11/15	1	35.14	1	34.80	35.00	0	4,663	0.00%
2021/11/12	1	34.55	0	0.00	34.50	1	4,711	0.02%
2021/11/11	33	34.70	3	34.60	34.50	30	4,748	0.63%
2021/11/10	20.1	35.11	10	34.83	34.75	10.1	4,828	0.21%
2021/11/09	3	34.83	13	35.04	35.00	-10	4,749	-0.21%
2021/11/08	11	34.92	13.1	34.91	35.15	-2.1	4,727	-0.04%
2021/11/05	4	34.31	4	34.24	34.55	0	4,701	0.00%
2021/11/04	34	34.59	0	0.00	34.35	34	4,717	0.72%
2021/11/03	11	34.30	4	34.45	34.65	7	4,720	0.15%
2021/11/02	16	34.35	3.1	34.49	34.30	13	4,727	0.27%
2021/11/01	8	34.14	7	34.24	34.20	1	4,711	0.02%
2021/10/29	24	33.73	2	33.83	34.00	22	4,713	0.47%
2021/10/28	10	33.18	0	33.25	33.20	10	4,726	0.21%
2021/10/27	17	33.17	1	33.00	33.05	16	4,763	0.34%
2021/10/26	11	33.34	0	0.00	33.35	11	4,746	0.23%
2021/10/25	10	33.53	2	33.45	33.60	8	4,738	0.17%
2021/10/22	25.1	33.84	12	33.56	33.60	13.1	4,771	0.27%
2021/10/21	11	34.13	0	0.00	34.10	11	4,770	0.23%
2021/10/20	16.1	34.23	1	34.40	33.95	15.1	4,901	0.31%
2021/10/19	10	34.30	0	0.00	34.30	10	4,939	0.20%
2021/10/18	6	34.40	11.1	34.50	34.40	-5.1	5,010	-0.10%
2021/10/15	63	33.95	45	33.95	33.90	18	5,076	0.35%
2021/10/14	6	33.65	8	33.94	33.95	-2	5,072	-0.04%
2021/10/13	5	33.30	5	33.66	33.10	0	5,046	0.00%
2021/10/12	10	33.33	8	33.37	33.30	2	5,039	0.04%
2021/10/08	19.1	33.75	2	33.93	33.55	17.1	5,047	0.34%
2021/10/07	2	34.05	32	33.90	34.00	-30	5,101	-0.59%
2021/10/06	47	33.53	0	0.00	33.20	47	5,136	0.92%
2021/10/05	14.1	33.09	15	32.86	33.90	-0.9	5,163	-0.02%
2021/10/04	24.2	33.89	8	34.10	33.75	16.1	5,229	0.31%
2021/10/01	28.2	34.81	4	34.89	34.40	24.2	5,334	0.45%
2021/09/30	42	35.81	25	35.94	35.65	17	5,582	0.30%
2021/09/29	19	35.88	6	35.85	35.70	13	5,656	0.23%
2021/09/28	155	37.78	185	37.67	37.20	-30	5,623	-0.53%	大買/大賣/
2021/09/27	206	36.52	280	35.83	37.50	-74	5,127	-1.44%	大買/大賣/
2021/09/24	56.2	34.47	74.1	35.80	34.10	-17.9	5,231	-0.34%
2021/09/23	117.1	34.09	0	0.00	34.10	117.1	5,482	2.14%	大買/鉅額交易
2021/09/22	10.1	33.78	20	33.93	33.80	-9.9	5,512	-0.18%
2021/09/17	34.1	34.56	1.1	34.52	34.30	33	5,554	0.59%
2021/09/16	19.1	35.06	0.3	35.05	34.90	18.8	5,568	0.34%
2021/09/15	2	35.33	0	0.00	35.15	2	5,599	0.04%
2021/09/14	1.2	35.62	4	35.85	35.70	-2.8	5,717	-0.05%
2021/09/13	6	35.75	10.1	35.72	35.75	-4.1	6,089	-0.07%
2021/09/10	7.7	35.35	1	35.25	35.20	6.7	6,292	0.11%
2021/09/09	0.4	35.18	11.1	35.58	35.70	-10.6	6,319	-0.17%
2021/09/08	4	35.16	17	35.11	35.10	-13	6,382	-0.20%
2021/09/07	0	35.85	4	35.55	35.60	-4	6,401	-0.06%
2021/09/06	7	35.54	6	35.53	35.50	1	6,471	0.02%
2021/09/03	0.4	36.20	0	0.00	35.90	0.4	6,703	0.01%
2021/09/02	12	35.95	0	0.00	36.10	12	6,818	0.18%
2021/09/01	2	36.15	0	0.00	36.05	2	6,932	0.03%
2021/08/31	6.6	35.82	1	36.20	36.00	5.6	7,220	0.08%
2021/08/30	2	36.38	0	0.00	36.45	2	8,170	0.02%
2021/08/27	2	37.15	6.1	37.20	37.15	-4.1	8,507	-0.05%
2021/08/26	0	36.55	0	0.00	36.65	0	9,338	0.00%
2021/08/25	1	36.40	6	36.49	36.45	-5	9,548	-0.05%
2021/08/24	5	36.26	0	36.10	36.00	5	9,557	0.05%
2021/08/23	0	0.00	8.2	36.65	36.65	-8.2	9,552	-0.09%
2021/08/20	2	36.19	0	0.00	36.05	2	9,568	0.02%
2021/08/19	30.1	36.58	11	36.09	35.80	19.1	9,595	0.20%
2021/08/18	7.1	35.91	6.1	36.34	36.75	1	9,597	0.01%
2021/08/17	3	37.48	0	0.00	36.85	3	9,597	0.03%
2021/08/16	15.5	39.78	2	39.60	39.65	13.5	9,655	0.14%
2021/08/13	2	40.80	5	41.20	40.90	-3	9,619	-0.03%
2021/08/12	8	41.21	0	0.00	41.15	8	9,653	0.08%
2021/08/11	1.3	41.13	10	41.94	41.15	-8.8	9,717	-0.09%
2021/08/10	11	42.21	0	0.00	41.85	11	9,801	0.11%
2021/08/09	0.3	41.90	14	42.10	42.40	-13.7	9,916	-0.14%
2021/08/06	4	42.00	10	41.80	42.05	-6	10,006	-0.06%
2021/08/05	0.1	41.95	0	0.00	42.05	0.1	10,134	0.00%
2021/08/04	1	41.80	3.4	42.09	42.20	-2.4	10,387	-0.02%
2021/08/03	5	41.60	1	41.65	41.80	4	10,891	0.04%
2021/08/02	5	41.33	2	41.58	42.00	3	11,135	0.03%
2021/07/30	2	42.08	3	42.12	42.15	-1	11,123	-0.01%
2021/07/29	0	0.00	4	42.13	42.20	-4	11,148	-0.04%
2021/07/28	3	41.42	0	0.00	41.70	3	11,200	0.03%
2021/07/27	1	41.75	0	0.00	41.75	1	11,276	0.01%
2021/07/26	19.2	41.60	0	0.00	41.35	19.2	11,320	0.17%
2021/07/23	4.1	43.45	2.1	43.19	43.80	2	11,234	0.02%
2021/07/22	14	42.00	2	41.95	42.10	12	11,252	0.11%
2021/07/21	25	42.61	10	42.63	42.65	15	11,280	0.13%
2021/07/20	5.1	43.69	8	43.79	43.40	-3	11,329	-0.03%
2021/07/19	5.1	44.57	3.3	44.54	44.60	1.8	11,489	0.02%
2021/07/16	4.1	44.58	0	0.00	44.75	4.1	11,723	0.03%
2021/07/15	5	44.92	10.1	45.00	45.10	-5.1	11,904	-0.04%
2021/07/14	6.4	44.37	20	44.12	44.35	-13.6	12,012	-0.11%
2021/07/13	14.1	45.00	26	44.67	44.20	-12	12,155	-0.10%
2021/07/12	19.1	45.11	24	45.18	44.95	-5	12,200	-0.04%
2021/07/09	151	45.99	145	46.20	45.95	6	12,244	0.05%	大買/大賣/
2021/07/08	49.1	46.99	22	47.52	46.80	27.1	12,352	0.22%
2021/07/07	32	48.86	61	48.50	48.00	-29	12,719	-0.23%
2021/07/06	75.5	48.69	54	48.38	48.05	21.5	12,729	0.17%
2021/07/05	21	48.23	4	48.11	48.35	17	12,634	0.13%
2021/07/02	21	48.54	59	48.70	48.25	-38	12,625	-0.30%
2021/07/01	90	49.20	65	48.85	47.70	25	12,600	0.20%
2021/06/30	25	47.17	71	47.45	48.50	-46	12,196	-0.38%
2021/06/29	28	45.76	3	45.63	45.60	25	11,816	0.21%
2021/06/28	2.5	45.18	3	45.65	46.00	-0.5	11,840	0.00%
2021/06/25	5.3	45.18	9	45.23	44.90	-3.7	11,931	-0.03%
2021/06/24	10	45.40	16.1	45.21	45.40	-6.1	12,036	-0.05%
2021/06/23	81	45.96	23	45.22	44.80	58	12,046	0.48%
2021/06/22	102.7	46.52	90	45.93	45.25	12.7	12,006	0.11%	大買/
2021/06/21	38	44.89	75	45.00	45.80	-37	11,681	-0.32%
2021/06/18	29	44.13	10	44.05	44.30	19	11,495	0.17%
2021/06/17	41	44.40	23	44.21	44.05	18	11,500	0.16%
2021/06/16	19	43.94	12.1	43.84	43.85	6.9	11,569	0.06%
2021/06/15	13	43.91	33	43.83	44.00	-20	11,547	-0.17%
2021/06/11	91	45.69	68.5	45.56	44.50	22.5	11,486	0.20%
2021/06/09	23	46.13	11	45.68	45.10	12	11,135	0.11%
2021/06/08	88.2	47.64	43	47.75	46.90	45.2	11,004	0.41%
2021/06/07	178.1	48.28	275.8	48.83	49.00	-97.6	10,711	-0.91%	大買/大賣/
2021/06/04	256	46.68	102.2	46.45	45.65	153.8	9,730	1.58%	大買/大賣/鉅額交易
2021/06/03	225	47.25	72.3	46.85	46.40	152.7	9,410	1.62%	大買/鉅額交易
2021/06/02	73	43.56	37	44.21	44.75	36	8,596	0.42%
2021/06/01	44	41.36	14	41.00	41.70	30	8,410	0.36%
2021/05/31	32	41.52	2	41.60	41.30	30	8,428	0.36%
2021/05/28	11	41.35	2	41.15	41.20	9	8,435	0.11%
2021/05/27	16.1	41.59	22	41.16	40.90	-5.9	8,495	-0.07%
2021/05/26	14	41.00	4	41.51	41.60	10	8,506	0.12%
2021/05/25	38	42.21	13	42.05	41.70	25	8,495	0.29%
2021/05/24	50	42.59	24.3	42.77	42.35	25.7	8,454	0.30%
2021/05/21	10	40.08	17.3	40.80	41.30	-7.3	8,413	-0.09%
2021/05/20	14.9	39.75	2.2	40.10	39.95	12.7	8,382	0.15%
2021/05/19	17	40.04	10	40.68	40.35	7	8,352	0.08%
2021/05/18	7	38.40	14	39.69	40.00	-7	8,294	-0.08%
2021/05/17	5	37.40	8.7	37.50	37.50	-3.7	8,225	-0.04%
2021/05/14	51	40.25	50.2	39.44	39.30	0.8	8,098	0.01%
2021/05/13	5	40.94	2	39.53	40.55	3	7,981	0.04%
2021/05/12	25	42.35	140	42.99	40.80	-115	7,825	-1.47%	大賣/鉅額交易
2021/05/11	274.3	47.62	331	46.86	44.85	-56.7	7,543	-0.75%	大買/大賣/
2021/05/10	45	45.60	27.2	45.60	46.30	17.8	7,010	0.25%
2021/05/07	22	42.65	16.9	43.03	43.20	5.1	6,735	0.08%
2021/05/06	11	43.93	9	42.68	42.90	2	6,739	0.03%
2021/05/05	3	43.20	18	43.40	42.80	-15	6,710	-0.22%
2021/05/04	6.5	42.09	6	42.27	42.35	0.5	6,679	0.01%
2021/05/03	7	44.29	26.7	44.59	44.45	-19.7	6,594	-0.30%
2021/04/29	14	44.39	7	44.29	44.60	7	6,583	0.11%
2021/04/28	4	45.41	2	45.00	44.90	2	6,554	0.03%
2021/04/27	5	45.32	18.1	45.18	45.80	-13.1	6,573	-0.20%
2021/04/26	5	45.11	25.2	45.04	45.20	-20.2	6,491	-0.31%
2021/04/23	8.5	43.31	23.2	43.30	44.10	-14.7	6,353	-0.23%
2021/04/22	28	44.17	97.1	43.88	42.65	-69.1	6,216	-1.11%
2021/04/21	17	44.01	41	44.05	43.90	-24	6,020	-0.40%
2021/04/20	4	42.81	32.1	42.76	42.90	-28.1	5,845	-0.48%
2021/04/19	68	42.55	58.2	42.81	43.00	9.8	5,793	0.17%
2021/04/16	12.1	40.98	25	41.19	41.55	-13	5,623	-0.23%
2021/04/15	4	41.20	19	40.91	40.80	-15	5,565	-0.27%
2021/04/14	28	40.69	56	40.90	40.75	-28	5,534	-0.51%
2021/04/13	109	42.63	34.1	42.86	41.80	74.9	5,423	1.38%	大買/
2021/04/12	25.1	39.40	33	39.60	40.45	-7.9	4,935	-0.16%
2021/04/09	22	37.15	4.1	37.48	37.00	17.9	4,665	0.38%
2021/04/08	27	37.45	17	37.86	38.00	10	4,657	0.21%
2021/04/07	30	37.11	5	37.78	37.00	25	4,750	0.53%
2021/04/06	21	36.84	16.3	36.89	37.40	4.7	5,023	0.09%
2021/04/01	0	0.00	14.1	34.84	35.40	-14.1	5,095	-0.28%
2021/03/31	11	34.85	8	34.88	34.90	3	4,996	0.06%
2021/03/30	5	34.60	26.1	34.71	35.00	-21.1	4,935	-0.43%
2021/03/29	44	34.42	18	34.39	34.05	26	4,784	0.54%
2021/03/26	1	33.40	13	33.69	33.60	-12	4,838	-0.25%
2021/03/25	18	33.47	8	33.51	33.35	10	4,869	0.21%
2021/03/24	1	32.90	15	32.90	33.00	-14	4,804	-0.29%
2021/03/23	1.4	32.96	1	32.75	32.70	0.4	4,820	0.01%
2021/03/22	12	32.66	0.1	32.80	33.00	11.9	5,030	0.24%
2021/03/19	33	32.87	25	32.73	32.65	8	5,060	0.16%
2021/03/18	5	32.08	0	0.00	32.05	5	4,953	0.10%
2021/03/17	0	32.35	0	0.00	32.15	0	4,948	0.00%
2021/03/16	0	0.00	6	32.23	32.35	-6	5,012	-0.12%
2021/03/12	1	32.35	1	32.65	32.30	0	5,083	0.00%
2021/03/11	2	32.53	7	32.50	32.40	-5	5,137	-0.10%
2021/03/10	10.5	32.15	5	32.20	32.30	5.5	5,138	0.11%
2021/03/09	22	32.47	1	32.45	32.40	21	5,155	0.41%
2021/03/08	31	32.12	0	31.80	32.10	31	5,171	0.60%
2021/03/05	1	32.00	12	31.72	31.80	-11	5,165	-0.21%
2021/03/04	21	32.00	7	32.00	31.95	14	5,211	0.27%
2021/03/03	12	31.73	3	31.78	31.85	9	5,198	0.17%
2021/03/02	19	31.46	31	31.98	31.20	-12	5,189	-0.23%
2021/02/26	27	31.43	5	31.52	31.35	22	5,152	0.43%
2021/02/25	23	31.48	5	31.45	31.45	18	5,134	0.35%
2021/02/24	23	31.59	6	31.70	31.50	17	5,173	0.33%
2021/02/23	27	31.41	8	31.64	31.65	19	5,162	0.37%
2021/02/22	22	31.17	3	31.20	31.10	19	5,150	0.37%
2021/02/19	26	30.69	2	30.80	30.90	24	5,168	0.46%
2021/02/18	32	30.56	2	30.48	30.65	30	5,340	0.56%
2021/02/17	26	30.10	1	30.10	30.20	25	5,365	0.47%
2021/02/05	31	29.36	0	0.00	29.35	31	5,789	0.54%
2021/02/04	20	29.09	0	0.00	29.30	20	5,813	0.34%
2021/02/03	2.5	29.15	5	29.11	29.15	-2.5	5,855	-0.04%
2021/02/02	3	29.25	0	0.00	29.30	3	5,993	0.05%
2021/02/01	3.2	28.63	0	0.00	28.90	3.2	6,029	0.05%
2021/01/29	25	29.19	3	29.03	28.70	22	6,066	0.36%
2021/01/28	1.5	29.31	0	0.00	29.20	1.5	6,138	0.02%
2021/01/27	1	30.10	2	29.88	29.80	-1	6,145	-0.02%
2021/01/26	1	29.75	8	29.75	29.90	-7	6,185	-0.11%
2021/01/25	8	30.15	0	0.00	30.15	8	6,210	0.13%
2021/01/22	6.1	29.64	0	30.00	29.60	6.1	6,234	0.10%
2021/01/21	2	29.90	10	29.80	29.90	-8	6,209	-0.13%
2021/01/20	14	30.41	62	29.78	29.85	-48	6,286	-0.76%
2021/01/19	16	30.96	9	30.85	30.85	7	6,495	0.11%
2021/01/18	11	31.11	0	0.00	31.10	11	6,550	0.17%
2021/01/15	13	31.72	0.6	31.35	31.40	12.4	6,564	0.19%
2021/01/14	1	32.40	3	32.07	32.05	-2	6,677	-0.03%
2021/01/13	0	0.00	1	32.30	32.30	-1	6,713	-0.01%
2021/01/12	4	32.50	2	32.40	32.25	2	6,781	0.03%
2021/01/11	16	33.12	14	33.04	33.00	2	6,760	0.03%
2021/01/08	3.1	33.28	21	33.30	33.30	-17.9	6,787	-0.26%
2021/01/07	2	33.98	54	33.44	33.55	-52	6,802	-0.76%
2021/01/06	4.5	33.36	51	33.30	33.20	-46.5	6,891	-0.67%
2021/01/05	13.3	33.70	7	33.75	33.75	6.3	7,035	0.09%
2021/01/04	4	34.19	10	34.14	34.20	-6	7,184	-0.08%
2020/12/31	2	34.30	5.8	34.03	34.00	-3.8	7,154	-0.05%
2020/12/30	10	34.12	2	34.13	34.15	8	7,118	0.11%
2020/12/29	33	34.15	29	34.14	33.55	4	7,018	0.06%
2020/12/28	55	33.36	43	33.15	33.45	12	6,617	0.18%
2020/12/25	4	32.00	1	31.90	31.85	3	6,421	0.05%
2020/12/24	0.4	32.00	5	32.20	31.95	-4.6	6,566	-0.07%
2020/12/23	4.1	31.95	9	31.96	32.00	-4.9	6,696	-0.07%
2020/12/22	23	32.37	23	32.41	32.10	0	6,864	0.00%
2020/12/21	2	31.90	17.3	31.84	31.95	-15.3	6,824	-0.22%
2020/12/18	2.5	31.42	5.1	31.45	31.35	-2.6	6,858	-0.04%
2020/12/17	0.7	31.40	9	31.57	31.35	-8.3	6,965	-0.12%
2020/12/16	28	31.77	3	31.62	31.75	25	7,030	0.36%
2020/12/15	13	31.32	13	31.48	31.25	0	7,052	0.00%
2020/12/14	0	0.00	1	30.45	30.85	-1	7,238	-0.01%
2020/12/11	1	30.70	0	0.00	30.60	1	7,585	0.01%
2020/12/10	8	31.14	11	31.07	30.85	-3	7,732	-0.04%
2020/12/09	7.1	30.86	4	30.85	30.90	3.1	7,836	0.04%
2020/12/08	4	31.26	3	31.23	31.20	1	7,910	0.01%
2020/12/07	12.1	30.93	7	30.93	30.80	5.1	8,044	0.06%
2020/12/04	12	31.32	14	31.34	31.40	-2	8,135	-0.02%
2020/12/03	4	31.53	17	31.54	31.55	-13	8,318	-0.16%
2020/12/02	15.7	31.83	3	31.68	31.65	12.7	8,383	0.15%
2020/12/01	11.5	32.02	4	32.01	31.95	7.5	8,434	0.09%
2020/11/30	47	32.27	9	32.39	31.80	38	8,550	0.44%
2020/11/27	16	31.90	2	32.00	32.00	14	8,664	0.16%
2020/11/26	2	32.00	5	32.06	31.95	-3	8,892	-0.03%
2020/11/25	12	31.95	0	0.00	31.75	12	9,325	0.13%
2020/11/24	27	31.91	3	32.07	31.90	24	9,455	0.25%
2020/11/23	26	32.03	2	31.80	31.80	24	9,522	0.25%
2020/11/20	12	32.06	1.1	32.00	32.00	10.9	9,527	0.11%
2020/11/19	11	31.77	0	0.00	31.70	11	9,608	0.11%
2020/11/18	1	31.65	0	0.00	31.95	1	9,607	0.01%
2020/11/17	26	32.04	19.2	32.62	32.00	6.8	9,652	0.07%
2020/11/16	7	32.63	7	32.62	32.65	0	9,663	0.00%
2020/11/13	65	33.41	45	34.30	32.60	20	9,815	0.20%
2020/11/12	2	32.60	0	0.00	32.60	2	9,419	0.02%
2020/11/11	36	33.04	1	33.00	33.10	35	9,481	0.37%
2020/11/10	9	32.68	2.1	32.45	32.45	6.9	9,584	0.07%
2020/11/09	5	33.05	53	33.13	33.25	-48	9,613	-0.50%
2020/11/06	11	32.60	50	32.65	32.70	-39	9,894	-0.39%
2020/11/05	15.5	32.81	111	33.18	32.60	-95.5	10,067	-0.95%	大賣/
2020/11/04	13.1	33.20	0	0.00	33.25	13.1	10,031	0.13%
2020/11/03	4.4	33.35	12	33.15	33.15	-7.6	10,121	-0.08%
2020/11/02	2	33.45	10	33.18	33.15	-8	10,118	-0.08%
2020/10/30	13	34.11	4	33.91	33.95	9	10,102	0.09%
2020/10/29	18	34.31	6	34.26	34.30	12	10,056	0.12%
2020/10/28	14	35.32	29	35.01	34.75	-15	10,041	-0.15%
2020/10/27	47	35.37	73	34.52	35.35	-26	9,929	-0.26%
2020/10/26	21.1	33.51	2	33.53	33.55	19.1	9,628	0.20%
2020/10/23	2	34.30	3.4	34.07	33.75	-1.4	9,552	-0.01%
2020/10/22	5	34.04	27	34.12	33.85	-22	9,557	-0.23%
2020/10/21	2	33.50	16	33.72	33.75	-14	9,440	-0.15%
2020/10/20	34	33.58	49	33.23	33.60	-15	9,399	-0.16%
2020/10/19	8	32.53	7	32.59	32.50	1	9,368	0.01%
2020/10/16	8	32.86	66	32.82	32.80	-58	9,357	-0.62%
2020/10/15	9	33.30	13	33.02	33.20	-4	9,340	-0.04%
2020/10/14	38	33.61	9	33.37	33.20	29	9,348	0.31%
2020/10/13	28.2	34.49	41	34.12	34.50	-12.8	9,174	-0.14%
2020/10/12	37	33.13	47.1	33.00	33.50	-10.1	8,973	-0.11%
2020/10/08	7	31.89	4	31.99	31.75	3	8,852	0.03%
2020/10/07	3	32.48	6	32.31	32.25	-3	8,838	-0.03%
2020/10/06	14	32.47	10	32.48	32.50	4	8,827	0.05%
2020/10/05	7	31.97	18	31.91	32.10	-11	8,814	-0.12%
2020/09/30	7	31.74	69	31.91	31.55	-62	8,814	-0.70%
2020/09/29	18	32.11	30	31.91	32.55	-12	8,758	-0.14%
2020/09/28	32	31.85	21	31.58	31.80	11	8,634	0.13%
2020/09/25	67	31.70	26	31.10	31.60	41	8,596	0.48%
2020/09/24	32	31.02	7	30.85	30.45	25	8,511	0.29%
2020/09/23	9	31.77	131	31.58	31.15	-122	8,369	-1.46%	大賣/鉅額交易
2020/09/22	63	32.38	101	32.28	31.90	-38	8,273	-0.46%	大賣/
2020/09/21	14	32.97	18	33.04	33.10	-4	8,144	-0.05%
2020/09/18	14	32.68	52	32.85	32.90	-38	8,049	-0.47%
2020/09/17	25	31.05	102	31.31	31.75	-77	7,804	-0.99%	大賣/
2020/09/16	116	30.96	44	30.90	31.55	72	7,580	0.95%	大買/
2020/09/15	11	29.80	24	29.78	30.00	-13	7,301	-0.18%
2020/09/14	142	29.58	105	29.36	29.00	37	7,211	0.51%	大買/大賣/
2020/09/11	55	28.85	20	28.76	28.50	35	7,118	0.49%
2020/09/10	34	29.46	7	29.81	29.00	27	7,058	0.38%
2020/09/09	24	29.61	26	29.77	29.65	-2	6,999	-0.03%
2020/09/08	12	28.98	32	28.94	29.15	-20	6,915	-0.29%
2020/09/07	11	27.85	5	28.16	27.90	6	6,728	0.09%
2020/09/04	20	27.93	12	27.83	27.80	8	6,666	0.12%
2020/09/03	19	28.72	44	28.61	28.70	-25	6,678	-0.37%
2020/09/02	93.1	28.59	85	28.61	28.45	8.1	6,571	0.12%
2020/09/01	30	29.89	45	29.62	29.50	-15	6,390	-0.23%
2020/08/31	147	29.34	192	29.46	30.30	-45	6,145	-0.73%	大買/大賣/
2020/08/28	33	27.54	41	27.51	27.55	-8	5,720	-0.14%
2020/08/27	30	26.76	11	26.60	26.30	19	5,580	0.34%
2020/08/26	30	27.34	6	27.12	27.10	24	5,487	0.44%
2020/08/25	5	27.31	34	27.72	27.30	-29	5,429	-0.53%
2020/08/24	0	0.00	8	27.31	27.00	-8	5,386	-0.15%
2020/08/21	23	27.42	43	27.22	27.30	-20	5,399	-0.37%
2020/08/20	76	27.54	85	26.98	27.50	-9	5,342	-0.17%
2020/08/19	79	27.59	36	27.79	28.00	43	5,215	0.82%
2020/08/18	47	26.65	7	26.57	26.45	40	5,110	0.78%
2020/08/17	40	26.35	48	26.40	26.50	-8	5,168	-0.15%
2020/08/14	72	26.10	14	26.22	26.35	58	5,275	1.10%
2020/08/13	18	25.79	13	25.88	25.55	5	5,249	0.10%
2020/08/12	131	25.71	84	25.68	25.40	47	5,257	0.89%	大買/
2020/08/11	17	24.89	79	24.53	25.15	-62	5,099	-1.22%
2020/08/10	28	23.89	12	24.27	23.90	16	4,954	0.32%
2020/08/07	31	24.05	47	24.06	24.15	-16	4,961	-0.32%
2020/08/06	0	0.00	1	23.50	23.55	-1	4,927	-0.02%
2020/08/05	8	23.44	1	23.40	23.40	7	5,157	0.14%
2020/08/04	5	23.14	2	23.20	23.15	3	5,119	0.06%
2020/08/03	5	23.00	11	23.03	23.20	-6	5,110	-0.12%
2020/07/31	100	23.21	1	23.15	23.20	99	5,088	1.95%
2020/07/30	5	23.30	0	0.00	23.25	5	5,088	0.10%
2020/07/29	0	23.05	0	0.00	23.15	0	5,083	0.00%
2020/07/28	4	23.46	1	23.45	23.10	3	5,093	0.06%
2020/07/27	1	23.55	15	23.70	23.60	-14	5,082	-0.28%
2020/07/24	2	23.68	0	0.00	23.60	2	5,059	0.04%
2020/07/23	19	24.03	2	23.90	23.80	17	5,049	0.34%
2020/07/21	2	23.90	2	23.90	23.90	0	4,952	0.00%
2020/07/20	2	24.00	14	23.93	23.95	-12	4,914	-0.24%
2020/07/16	1	24.05	1	23.90	23.85	0	4,858	0.00%
2020/07/15	0	0.00	15	23.83	23.80	-15	4,837	-0.31%
2020/07/14	11	23.30	8.5	23.20	23.25	2.5	4,784	0.05%
2020/07/13	1	23.60	23	23.66	23.70	-22	4,766	-0.46%
2020/07/10	0	0.00	6	23.44	23.35	-6	4,775	-0.13%
2020/07/09	1	23.10	15	23.00	23.05	-14	4,699	-0.30%
2020/07/08	0	0.00	2	23.13	23.20	-2	4,670	-0.04%
2020/07/07	2	23.15	1	23.10	22.95	1	4,674	0.02%
2020/07/06	4	22.89	0	0.00	23.00	4	4,713	0.08%
2020/07/03	0	0.00	17	23.94	23.95	-17	4,653	-0.37%
2020/07/02	2	23.90	7	23.86	23.85	-5	4,572	-0.11%
2020/07/01	5	23.55	3.9	23.66	23.65	1.1	4,583	0.02%
2020/06/30	24	23.31	0	23.35	23.30	24	4,558	0.53%
2020/06/29	0	23.15	0	0.00	23.15	0	4,584	0.00%
2020/06/24	7	23.51	1	23.50	23.50	6	4,588	0.13%
2020/06/23	10	23.58	11	23.59	23.55	-1	4,655	-0.02%
2020/06/22	16	23.75	2	24.10	23.70	14	4,710	0.30%
2020/06/19	14	23.81	12	24.01	23.65	2	4,700	0.04%
2020/06/18	8	24.00	8	24.11	24.00	0	4,723	0.00%
2020/06/17	23	23.83	6	23.95	23.75	17	4,736	0.36%
2020/06/16	2	23.75	13	23.43	23.85	-11	4,805	-0.23%
2020/06/15	20	22.96	6	23.15	22.90	14	4,918	0.28%
2020/06/12	23	22.43	17	22.19	22.70	6	4,931	0.12%
2020/06/11	14	22.56	13	22.62	22.50	1	4,997	0.02%
2020/06/10	49	22.95	22.1	22.81	22.75	27	5,048	0.53%
2020/06/09	15	23.66	11	23.70	23.70	4	5,193	0.08%
2020/06/08	12	23.92	0.7	23.95	23.95	11.3	5,294	0.21%
2020/06/04	32.2	23.74	11	23.70	23.60	21.2	5,545	0.38%
2020/06/03	1	23.90	19	23.92	23.95	-18	5,668	-0.32%
2020/06/02	8	23.76	7	23.81	23.80	1	5,700	0.02%
2020/06/01	25	23.74	6	23.84	23.95	19	5,810	0.33%
2020/05/29	12.5	24.03	9	24.08	23.60	3.5	5,939	0.06%
2020/05/28	21	24.07	17	24.09	23.85	4	6,106	0.07%
2020/05/27	43	23.96	23	23.97	23.90	20	6,201	0.32%
2020/05/26	2	23.80	15	23.97	23.90	-13	6,571	-0.20%
2020/05/25	45.5	23.63	79	23.49	23.45	-33.5	7,089	-0.47%
2020/05/22	29	24.34	36	24.30	24.05	-7	7,214	-0.10%
2020/05/21	44	24.19	153	24.16	24.30	-109	7,427	-1.47%	大賣/鉅額交易
2020/05/20	10	23.85	12	23.87	23.55	-2	7,367	-0.03%
2020/05/19	14	23.48	11	23.27	23.60	3	7,336	0.04%
2020/05/18	9	22.93	41	22.86	23.10	-32	7,175	-0.45%
2020/05/15	49	22.18	6	22.01	22.20	43	7,007	0.61%
2020/05/14	4	21.66	54	21.92	21.50	-50	6,955	-0.72%
2020/05/13	28	22.07	8	22.00	21.90	20	6,894	0.29%
2020/05/12	106	22.36	85	22.40	22.40	21	6,806	0.31%	大買/
2020/05/11	102	21.15	0	0.00	21.10	102	6,543	1.56%	大買/鉅額交易
2020/05/08	2	21.05	5	21.05	21.05	-3	6,555	-0.05%
2020/05/07	0	0.00	1	21.00	21.10	-1	6,650	-0.02%
2020/05/06	4	21.00	0	0.00	20.90	4	6,792	0.06%
2020/05/05	5	20.85	0	0.00	20.95	5	6,789	0.07%
2020/04/30	4	21.10	0	0.00	21.20	4	6,772	0.06%
2020/04/29	0	21.00	10	21.10	21.05	-10	6,759	-0.15%
2020/04/28	11	20.77	8	20.96	21.00	3	6,732	0.04%
2020/04/27	0	0.00	1	20.75	20.70	-1	6,745	-0.01%
2020/04/23	16	20.42	7	20.45	20.60	9	6,759	0.13%
2020/04/22	0	0.00	4	20.15	20.30	-4	6,754	-0.06%
2020/04/21	13	20.96	9	20.77	20.35	4	6,773	0.06%
2020/04/20	2	20.83	10	20.92	21.00	-8	6,744	-0.12%
2020/04/17	18	21.24	15	21.15	21.00	3	6,723	0.04%
2020/04/16	10	21.20	0.1	21.15	21.15	9.9	6,759	0.15%
2020/04/15	13	21.02	17	21.17	21.45	-4	6,723	-0.06%
2020/04/14	0.1	20.90	0	0.00	20.85	0.1	6,657	0.00%
2020/04/13	3	20.70	0	0.00	20.60	3	6,647	0.05%
2020/04/10	22	20.88	0	0.00	20.75	22	6,633	0.33%
2020/04/09	35	21.08	1	20.90	21.10	34	6,605	0.51%
2020/04/08	0	21.10	8	20.76	20.85	-8	6,563	-0.12%
2020/04/07	16	20.35	0	0.00	20.30	16	6,514	0.25%
2020/04/06	2	19.93	10	20.43	20.40	-8	6,489	-0.12%
2020/04/01	4	20.55	12	20.42	20.50	-8	6,454	-0.12%
2020/03/31	3	20.47	13	20.46	20.55	-10	6,481	-0.15%
2020/03/30	1	20.00	17	20.17	20.50	-16	6,439	-0.25%
2020/03/27	7	20.23	38	20.42	20.10	-31	6,396	-0.48%
2020/03/26	17	20.46	51	20.47	20.75	-34	6,303	-0.54%
2020/03/25	19	20.10	44	20.12	20.35	-25	6,194	-0.40%
2020/03/24	14.1	19.29	21	19.37	19.45	-6.9	6,102	-0.11%
2020/03/23	17	19.11	43	18.96	19.05	-26	6,000	-0.43%
2020/03/20	41	18.39	37	18.37	18.35	4	5,913	0.07%
2020/03/19	23	17.69	4	17.56	17.55	19	5,777	0.33%
2020/03/18	19	20.12	61	20.02	19.45	-42	5,544	-0.76%
2020/03/17	35	20.55	18	20.51	20.35	17	5,438	0.31%
2020/03/16	2	21.27	25	21.25	21.00	-23	5,330	-0.43%
2020/03/13	53	21.04	231	20.66	21.30	-178	5,237	-3.40%	大賣/鉅額交易
2020/03/12	11	22.40	192	22.12	22.50	-181	4,960	-3.65%	大賣/鉅額交易
2020/03/11	16	22.94	543	23.02	23.00	-527	4,821	-10.93%	大賣/鉅額交易
2020/03/10	31	22.42	121	22.38	22.70	-90	4,707	-1.91%	大賣/
2020/03/09	28	22.68	246	22.42	22.10	-218	4,538	-4.80%	大賣/鉅額交易
2020/03/06	6	23.58	20	23.20	23.20	-14	4,361	-0.32%
2020/03/05	24	23.44	289.2	23.49	23.50	-265.2	4,286	-6.19%	大賣/鉅額交易
2020/03/04	20	24.16	122	23.94	23.75	-102	4,154	-2.46%	大賣/鉅額交易
2020/03/03	8	24.23	109	24.43	24.20	-101	4,018	-2.51%	大賣/鉅額交易
2020/03/02	345	23.44	128	23.23	23.35	217	3,790	5.73%	大買/大賣/鉅額交易
2020/02/27	126.2	24.76	167	24.08	23.65	-40.8	3,649	-1.12%	大買/大賣/
2020/02/26	81	24.18	179	24.02	23.65	-98	3,278	-2.99%	大賣/
2020/02/25	960	22.98	671.1	22.59	22.60	288.9	2,676	10.79%	大買/大賣/鉅額交易
2020/02/24	338.1	22.76	47	22.73	23.00	291.1	2,438	11.94%	大買/鉅額交易
2020/02/21	323	21.61	26	21.52	21.65	297	2,096	14.16%	大買/鉅額交易
2020/02/20	518	20.92	72	21.05	21.00	446	1,950	22.87%	大買/鉅額交易
2020/02/19	11	20.65	4	20.60	20.60	7	1,856	0.38%
2020/02/18	5	20.55	2	20.50	20.50	3	1,884	0.16%
2020/02/17	11	20.57	11	20.45	20.50	0	1,955	0.00%
2020/02/14	5	20.10	3	20.22	20.30	2	1,909	0.10%
2020/02/13	13	20.19	2	20.20	20.10	11	1,892	0.58%
2020/02/12	5	20.05	6	20.10	20.15	-1	1,886	-0.05%
2020/02/11	16	20.02	15	20.05	20.05	1	1,862	0.05%
2020/02/10	19	20.28	28.1	20.46	20.25	-9.1	1,832	-0.50%
2020/02/07	48.1	20.48	25	20.50	20.80	23.1	1,732	1.33%
2020/02/06	6	19.78	2	20.00	20.00	4	1,578	0.25%
2020/02/05	5	19.70	0	0.00	19.65	5	1,561	0.32%
2020/02/04	7	19.61	4	19.61	19.65	3	1,548	0.19%
2020/02/03	16	19.37	6	19.50	19.55	10	1,540	0.65%
2020/01/31	4	19.73	4	19.71	19.70	0	1,511	0.00%
2020/01/30	15	19.81	14	19.64	19.55	1	1,495	0.07%
2020/01/20	29	20.40	2	20.48	20.45	27	1,464	1.84%
2020/01/17	34.9	20.18	0	0.00	20.20	34.9	1,426	2.45%
2020/01/16	25	20.09	29	20.10	20.20	-4	1,404	-0.28%
2020/01/15	10	19.88	47.3	20.01	20.00	-37.3	1,378	-2.71%
2020/01/14	10	19.75	1	19.85	19.75	9	1,333	0.67%
2020/01/13	27	19.75	1.2	19.70	19.75	25.8	1,343	1.92%
2020/01/10	38	19.60	11	19.61	19.75	27	1,356	1.99%
2020/01/08	0	0.00	2	19.25	19.20	-2	1,306	-0.15%
2020/01/07	0	19.30	5	19.27	19.35	-5	1,304	-0.38%
2020/01/06	52	19.20	10	19.25	19.20	42	1,326	3.17%
2020/01/03	0	0.00	37	19.40	19.40	-37	1,345	-2.75%
2020/01/02	1	19.35	4	19.30	19.45	-3	1,339	-0.22%
2019/12/31	12	19.25	2	19.25	19.30	10	1,305	0.77%
2019/12/30	3	19.25	0	0.00	19.20	3	1,288	0.23%
2019/12/27	5.5	19.15	15	19.07	19.10	-9.5	1,263	-0.75%
2019/12/26	46	19.08	2	19.13	19.15	44	1,248	3.52%
2019/12/25	5	18.90	0	0.00	18.95	5	1,203	0.42%
2019/12/24	1	18.85	0	0.00	18.95	1	1,203	0.08%
2019/12/23	2	18.90	0	0.00	19.00	2	1,200	0.17%
2019/12/20	5	18.87	0	0.00	18.85	5	1,204	0.42%
2019/12/18	5	18.95	0	0.00	18.95	5	1,200	0.42%
2019/12/17	7	18.70	1	18.80	18.85	6	1,191	0.50%
2019/12/16	17	19.00	0	0.00	18.85	17	1,155	1.47%
2019/12/13	15	18.93	5	18.90	19.00	10	1,151	0.87%
2019/12/11	5	18.95	10	18.95	18.95	-5	1,150	-0.43%
2019/12/06	10	18.60	5	18.60	18.60	5	1,157	0.43%
2019/12/05	0	0.00	1	18.60	18.60	-1	1,186	-0.08%
2019/12/03	0	0.00	2	18.65	18.75	-2	1,166	-0.17%
2019/12/02	0	0.00	6	18.70	18.70	-6	1,164	-0.52%
2019/11/29	7	18.85	2	18.80	18.80	5	1,152	0.43%
2019/11/28	1	18.85	1	18.85	18.85	0	1,153	0.00%
2019/11/27	0	0.00	11	18.91	19.05	-11	1,131	-0.97%
2019/11/25	1	19.15	5	19.25	19.20	-4	1,088	-0.37%
2019/11/21	1	18.85	2	18.90	18.85	-1	1,052	-0.10%
2019/11/18	2	18.85	2	18.90	18.80	0	1,052	0.00%
2019/11/15	12	18.97	23	18.89	18.85	-11	1,048	-1.05%
2019/11/14	20	18.63	30	18.74	18.80	-10	997	-1.00%
2019/11/13	5	18.25	0	0.00	18.30	5	925	0.54%
2019/11/11	5	18.20	0	0.00	18.20	5	940	0.53%
2019/11/07	1	18.20	2	18.30	18.25	-1	934	-0.11%
2019/11/06	0	0.00	2	18.20	18.20	-2	940	-0.21%
2019/11/05	2	18.35	0	0.00	18.35	2	936	0.21%
2019/11/01	0	0.00	3	18.15	18.10	-3	968	-0.31%
2019/10/30	0.2	18.20	0	0.00	18.20	0.2	1,007	0.02%
2019/10/29	2	18.15	2	18.15	18.10	0	1,014	0.00%
2019/10/28	7	18.24	0	0.00	18.15	7	1,018	0.69%
2019/10/25	0	0.00	6	18.05	18.05	-6	1,008	-0.59%
2019/10/24	4	18.10	12	18.06	18.10	-8	1,024	-0.78%
2019/10/21	5	17.92	0	0.00	17.95	5	1,057	0.47%
2019/10/17	5	18.35	3	18.42	18.45	2	1,013	0.20%
2019/10/15	10	18.30	0	0.00	18.30	10	1,008	0.99%
2019/10/14	5	18.25	22	18.24	18.30	-17	1,030	-1.65%
2019/10/09	2	17.98	12	18.20	17.65	-10	1,052	-0.95%
2019/10/07	3	17.90	11	17.85	17.90	-8	1,060	-0.75%
2019/10/02	5	17.95	0	0.00	17.90	5	1,175	0.43%
2019/10/01	0	18.00	0	0.00	18.00	0	1,189	0.00%
2019/09/27	2	17.90	0	0.00	17.85	2	1,212	0.16%
2019/09/25	13	18.13	0	0.00	18.05	13	1,266	1.03%
2019/09/20	0	0.00	1	18.25	18.30	-1	1,305	-0.08%
2019/09/17	1	18.15	0	0.00	18.15	1	1,377	0.07%
2019/09/16	5	18.35	0	0.00	18.35	5	1,427	0.35%
2019/09/10	11	18.38	0	0.00	18.25	11	1,516	0.73%
2019/09/09	14	18.27	1.6	18.33	18.30	12.4	1,527	0.81%
2019/09/06	1	17.90	2	17.85	17.85	-1	1,503	-0.07%
2019/09/05	0	18.00	0	0.00	17.85	0	1,510	0.00%
2019/09/04	0	0.00	3	17.80	17.85	-3	1,510	-0.20%
2019/09/03	0	0.00	0	17.85	17.70	0	1,512	0.00%
2019/09/02	2	17.68	1	17.60	17.75	1	1,528	0.07%
2019/08/30	1	17.50	1	17.50	17.55	0	1,526	0.00%
2019/08/29	2	17.40	0	0.00	17.40	2	1,525	0.13%
2019/08/28	0	0.00	3.9	17.53	17.35	-3.9	1,526	-0.25%
2019/08/27	5	17.40	3	17.52	17.40	2	1,527	0.13%
2019/08/26	0	17.70	0	0.00	17.50	0	1,523	0.00%
2019/08/23	4	17.66	2.1	17.66	17.65	1.9	1,534	0.13%
2019/08/21	0	0.00	5	17.65	17.70	-5	1,555	-0.32%
2019/08/19	2	17.75	5	17.75	17.75	-3	1,553	-0.19%
2019/08/16	5	17.70	0	0.00	17.65	5	1,551	0.32%
2019/08/15	2	17.75	0	0.00	17.80	2	1,545	0.13%
2019/08/14	5	18.04	0	0.00	18.00	5	1,546	0.32%
2019/08/13	2	18.20	0	0.00	18.15	2	1,554	0.13%
2019/08/12	3	18.30	1	18.25	18.30	2	1,557	0.13%
2019/08/07	2	18.05	0	0.00	17.95	2	1,567	0.13%
2019/08/06	2	17.78	2	17.65	18.05	0	1,586	0.00%
2019/08/02	2	18.40	2	18.45	18.45	0	1,580	0.00%
2019/08/01	22	18.65	0	0.00	18.65	22	1,610	1.37%
2019/07/31	4	18.83	0.4	18.90	18.80	3.6	1,600	0.22%
2019/07/30	3	18.90	1	18.85	18.85	2	1,607	0.12%
2019/07/25	2	19.00	0	0.00	19.00	2	1,627	0.12%
2019/07/23	2	19.00	0	0.00	19.00	2	1,645	0.12%
2019/07/19	1	19.20	2	19.20	19.10	-1	1,642	-0.06%
2019/07/18	1	19.10	5	19.15	19.10	-4	1,675	-0.24%
2019/07/17	1	19.15	0	0.00	19.15	1	1,685	0.06%
2019/07/15	8	19.23	0	0.00	19.20	8	1,662	0.48%
2019/07/12	4	19.68	4	19.70	19.70	0	1,678	0.00%
2019/07/11	5	19.66	6	19.66	19.65	-1	1,703	-0.06%
2019/07/10	10	20.50	22	20.60	20.60	-12	1,691	-0.71%
2019/07/09	0	0.00	6	20.50	20.50	-6	1,665	-0.36%
2019/07/08	5	20.65	2	20.65	20.55	3	1,682	0.18%
2019/07/05	0	0.00	1	20.55	20.60	-1	1,707	-0.06%
2019/07/04	6	20.50	14	20.50	20.50	-8	1,857	-0.43%
2019/07/02	5.5	20.54	3	20.40	20.45	2.5	1,956	0.13%
2019/07/01	18	20.27	3	20.25	20.25	15	1,951	0.77%
2019/06/28	1	20.35	10	20.38	20.20	-9	1,943	-0.46%
2019/06/27	0	20.40	3	20.42	20.40	-3	1,942	-0.15%
2019/06/26	3	20.38	0	0.00	20.35	3	1,979	0.15%
2019/06/25	10	20.65	3.9	20.73	20.75	6.1	1,973	0.31%
2019/06/24	5	20.75	15	20.74	20.75	-10	1,970	-0.51%
2019/06/21	5	20.65	47	20.68	20.75	-42	1,965	-2.14%
2019/06/20	5	20.50	33	20.53	20.50	-28	1,945	-1.44%
2019/06/19	10	20.20	29	20.13	20.20	-19	1,950	-0.97%
2019/06/18	7	19.90	1	19.95	19.90	6	1,940	0.31%
2019/06/17	13	19.84	2.4	19.88	19.90	10.6	1,948	0.54%
2019/06/14	5	19.60	1	19.65	19.65	4	1,941	0.21%
2019/06/12	2	19.50	0	0.00	19.45	2	1,955	0.10%
2019/06/10	0	0.00	4	19.45	19.55	-4	1,983	-0.20%
2019/06/05	1	19.45	0	0.00	19.40	1	1,996	0.05%
2019/06/03	0	19.45	0	0.00	19.35	0	2,016	0.00%
2019/05/29	1	19.30	0	0.00	19.30	1	2,034	0.05%
2019/05/24	10	19.30	0	0.00	19.35	10	2,043	0.49%
2019/05/22	2	19.40	0	0.00	19.40	2	2,078	0.10%
2019/05/17	0.5	19.70	0	0.00	19.25	0.5	2,159	0.02%
2019/05/16	10	19.34	0	0.00	19.30	10	2,223	0.45%
2019/05/15	2	19.30	1	19.45	19.25	1	2,257	0.04%
2019/05/14	1	19.00	20	19.00	19.30	-19	2,268	-0.84%
2019/05/13	2	19.35	1	19.20	19.20	1	2,303	0.04%
2019/05/10	4	19.36	0	0.00	19.35	4	2,323	0.17%
2019/05/09	4	19.50	10	19.70	19.50	-6	2,332	-0.26%
2019/05/08	6	19.78	0	0.00	19.80	6	2,303	0.26%
2019/05/07	2	19.65	0	0.00	19.70	2	2,301	0.09%
2019/05/06	1	19.70	0	0.00	19.70	1	2,294	0.04%
2019/05/03	0	0.00	1	19.95	19.95	-1	2,269	-0.04%
2019/05/02	10	20.00	0	0.00	20.00	10	2,265	0.44%
2019/04/30	2	19.75	0	0.00	19.75	2	2,259	0.09%
2019/04/25	0	0.00	1	20.10	20.10	-1	2,251	-0.04%
2019/04/24	0	0.00	24	19.96	19.90	-24	2,248	-1.07%
2019/04/23	2	19.78	1	19.80	19.80	1	2,221	0.05%
2019/04/22	9	19.95	0	0.00	19.95	9	2,212	0.41%
2019/04/19	2	19.95	0	0.00	19.90	2	2,210	0.09%
2019/04/18	32	19.99	40	19.95	19.85	-8	2,209	-0.36%
2019/04/17	7	20.31	1	20.30	20.40	6	2,166	0.28%
2019/04/16	3	20.50	11	20.59	20.45	-8	2,147	-0.37%
2019/04/15	13	20.78	1	20.65	20.60	12	2,141	0.56%
2019/04/12	9	20.72	22	20.78	20.55	-13	2,121	-0.61%
2019/04/11	16	21.08	8	21.30	21.00	8	2,074	0.39%
2019/04/10	102	21.18	4	21.35	21.35	98	2,041	4.80%	大買/
2019/04/09	5	21.00	1	20.85	20.80	4	1,892	0.21%
2019/04/08	3	21.10	20	20.81	21.20	-17	1,847	-0.92%
2019/04/03	0	20.90	10	20.62	20.60	-10	1,793	-0.56%
2019/04/02	9	20.54	0	0.00	20.55	9	1,760	0.51%
2019/04/01	1	20.55	0	0.00	20.50	1	1,755	0.06%
2019/03/29	12	20.50	1	20.55	20.50	11	1,744	0.63%
2019/03/28	15	20.27	100.1	20.37	20.20	-85.1	1,771	-4.80%
2019/03/27	3	20.55	2	20.50	20.50	1	1,782	0.06%
2019/03/26	20	20.65	0.1	20.65	20.55	20	1,776	1.12%
2019/03/25	9	20.59	2	20.55	20.55	7	1,788	0.39%
2019/03/22	5	20.75	3	20.78	20.90	2	1,782	0.11%
2019/03/21	6	20.56	5	20.49	20.65	1	1,736	0.06%
2019/03/20	0	0.00	2	20.43	20.40	-2	1,708	-0.12%
2019/03/19	0	20.30	1	20.30	20.30	-1	1,701	-0.06%
2019/03/18	6	20.33	1	20.35	20.30	5	1,697	0.29%
2019/03/15	3	20.17	0	0.00	20.25	3	1,702	0.18%
2019/03/14	28	20.15	1	20.10	20.10	27	1,701	1.59%
2019/03/13	6	20.35	1	20.30	20.30	5	1,710	0.29%
2019/03/12	1	20.25	2	20.50	20.25	-1	1,722	-0.06%
2019/03/11	0	0.00	2	20.05	20.30	-2	1,735	-0.12%
2019/03/08	9	20.09	6	20.09	20.15	3	1,767	0.17%
2019/03/05	0	20.15	0	0.00	20.20	0	1,801	0.00%
2019/02/27	0	0.00	10	20.25	20.20	-10	1,835	-0.54%
2019/02/26	0	20.30	0	0.00	20.30	0	1,846	0.00%
2019/02/25	40	20.32	0	0.00	20.35	40	1,851	2.16%
2019/02/22	20	20.20	0	0.00	20.20	20	1,858	1.08%
2019/02/21	5	20.10	0	0.00	20.15	5	1,874	0.27%
2019/02/20	10	20.25	0	0.00	20.25	10	1,883	0.53%
2019/02/19	11.2	20.27	2	20.35	20.45	9.2	1,881	0.49%
2019/02/18	52	20.34	2	20.40	20.40	50	1,883	2.66%
2019/02/15	5	19.95	1	20.15	20.15	4	1,862	0.21%
2019/02/14	0	0.00	14	19.58	19.70	-14	1,821	-0.77%
2019/02/13	10	19.40	0	0.00	19.45	10	1,814	0.55%
2019/02/12	31	19.44	12	19.47	19.45	19	1,834	1.04%
2019/02/11	2	19.55	0	0.00	19.30	2	1,832	0.11%
2019/01/30	2	19.50	13	19.45	19.45	-11	1,906	-0.58%
2019/01/29	2	19.15	12	19.28	19.40	-10	1,913	-0.52%
2019/01/28	20	19.19	7	19.21	19.30	13	1,939	0.67%
2019/01/24	0	0.00	36	19.10	19.05	-36	2,046	-1.76%
2019/01/22	2	19.03	1	19.00	19.10	1	2,252	0.04%
2019/01/21	4	19.01	3	19.00	19.10	1	2,296	0.04%
2019/01/17	0	0.00	3	19.05	18.95	-3	2,478	-0.12%
2019/01/16	3	18.95	0	0.00	18.85	3	2,513	0.12%
2019/01/15	0	0.00	2	18.90	18.95	-2	2,532	-0.08%
2019/01/14	2	18.95	1	18.95	18.85	1	2,551	0.04%
2019/01/10	3	18.90	15	18.75	18.80	-12	2,672	-0.45%
2019/01/09	3	18.85	2	18.90	18.85	1	2,738	0.04%
2019/01/08	4	18.78	0	0.00	18.65	4	2,759	0.14%
2019/01/04	0	0.00	4	18.78	18.80	-4	2,963	-0.13%
2019/01/03	2	18.80	0	0.00	18.85	2	3,042	0.07%
2018/12/28	1	19.00	0	0.00	18.65	1	3,145	0.03%
2018/12/27	11	18.92	0	0.00	19.00	11	3,264	0.34%
2018/12/26	0	0.00	2	18.80	18.60	-2	3,334	-0.06%
2018/12/25	5	18.94	0	0.00	19.00	5	3,366	0.15%
2018/12/24	0	0.00	1	19.10	19.20	-1	3,420	-0.03%
2018/12/22	10	18.93	0	0.00	18.90	10	3,474	0.29%
2018/12/21	8	18.93	0	0.00	18.85	8	3,644	0.22%
2018/12/20	0	0.00	5	19.35	19.35	-5	3,723	-0.13%
2018/12/19	3	19.70	0	0.00	19.65	3	3,831	0.08%
2018/12/18	4	19.71	1	19.70	19.65	3	3,907	0.08%
2018/12/17	1	20.05	2	20.00	19.95	-1	4,005	-0.02%
2018/12/12	5	20.35	1	20.30	20.25	4	4,329	0.09%
2018/12/10	2	20.20	0	0.00	20.20	2	4,774	0.04%
2018/12/07	1	20.60	0	0.00	20.60	1	4,930	0.02%
2018/12/06	2	20.83	0	0.00	20.65	2	5,184	0.04%
2018/12/05	3	21.02	0	0.00	21.00	3	5,355	0.06%
2018/12/04	0.5	21.30	0	0.00	21.40	0.5	5,528	0.01%
2018/12/03	15	21.67	68	21.67	21.65	-53	5,889	-0.90%
2018/11/28	2	21.10	0	0.00	21.25	2	5,963	0.03%
2018/11/26	0	0.00	2	21.38	21.35	-2	6,105	-0.03%
2018/11/21	2	20.90	20	20.93	21.00	-18	6,442	-0.28%
2018/11/19	0	0.00	0.1	21.60	21.60	-0.1	6,896	0.00%
2018/11/15	0	0.00	5	21.25	21.20	-5	7,571	-0.07%
2018/11/14	3	21.38	3	21.60	21.35	0	7,741	0.00%
2018/11/13	5	21.03	5	21.30	21.30	0	7,792	0.00%
2018/11/12	1	21.35	0	0.00	21.35	1	7,946	0.01%
2018/11/07	10	21.20	8	20.98	21.35	2	8,346	0.02%
2018/11/06	5	20.40	6	20.29	20.40	-1	8,371	-0.01%
2018/11/05	27	20.18	2	20.00	20.00	25	8,482	0.29%
2018/11/02	5	20.40	0	0.00	20.50	5	8,470	0.06%
2018/11/01	4	20.15	9	19.92	20.25	-5	8,436	-0.06%
2018/10/31	13	19.51	12	19.57	19.75	1	8,368	0.01%
2018/10/30	2	19.18	2	19.75	19.75	0	8,273	0.00%
2018/10/29	15	19.94	18	19.94	20.15	-3	8,177	-0.04%
2018/10/26	3	19.87	1	19.90	20.10	2	8,136	0.02%
2018/10/25	7	19.61	17	19.54	20.05	-10	8,059	-0.12%
2018/10/22	0	0.00	2	20.60	20.80	-2	7,967	-0.03%
2018/10/18	2	20.70	2	20.80	20.55	0	7,876	0.00%
2018/10/17	2	21.20	2	21.35	21.00	0	7,802	0.00%
2018/10/16	0	0.00	3	21.60	21.65	-3	7,726	-0.04%
2018/10/15	10	22.00	10	21.67	22.00	0	7,678	0.00%
2018/10/12	7	20.77	2	21.33	21.60	5	7,583	0.07%
2018/10/11	0	0.00	2	21.10	21.05	-2	7,437	-0.03%
2018/10/09	0	0.00	5	23.30	23.35	-5	7,356	-0.07%
2018/10/08	2	23.05	0	0.00	23.00	2	7,322	0.03%
2018/10/05	10	22.91	24	23.49	23.00	-14	7,242	-0.19%
2018/10/04	10	23.26	39	23.57	24.10	-29	7,126	-0.41%
2018/10/02	4	24.01	13	23.91	23.95	-9	7,033	-0.13%
2018/10/01	7	24.41	3	24.40	24.40	4	7,001	0.06%
2018/09/28	21.1	24.58	22	24.98	24.60	-0.9	6,963	-0.01%
2018/09/27	38	25.12	36.7	25.09	25.30	1.3	6,795	0.02%
2018/09/26	20	24.29	73	24.49	24.80	-53	6,650	-0.80%
2018/09/25	1	23.75	15	24.01	23.55	-14	6,526	-0.21%
2018/09/21	40	24.16	16	24.30	24.05	24	6,454	0.37%
2018/09/20	20	23.95	52	24.01	23.80	-32	6,333	-0.51%
2018/09/19	19	24.67	128	24.62	24.65	-109	6,195	-1.76%	大賣/鉅額交易
2018/09/18	8	24.58	53.1	24.81	24.65	-45.1	6,141	-0.73%
2018/09/17	20	24.56	12.1	24.83	24.60	7.9	6,009	0.13%
2018/09/14	2	24.33	76	24.71	25.00	-74	5,859	-1.26%
2018/09/13	10	23.73	12	23.67	23.75	-2	5,568	-0.04%
2018/09/12	52.1	23.24	32	23.28	23.30	20.1	5,400	0.37%
2018/09/11	11	22.61	41	22.35	22.75	-30	5,158	-0.58%
2018/09/10	3	22.13	27	21.61	22.40	-24	5,014	-0.48%
2018/09/07	29	22.32	29	22.22	21.80	0	4,829	0.00%
2018/09/06	5	21.30	15	21.15	21.75	-10	4,504	-0.22%
2018/09/05	15	21.50	1	21.60	21.50	14	4,448	0.31%
2018/09/04	4	21.39	3	21.48	21.35	1	4,411	0.02%
2018/09/03	2	21.25	2	21.25	21.15	0	4,391	0.00%
2018/08/31	5.1	21.20	1.1	21.30	21.45	4	4,320	0.09%
2018/08/30	12	21.73	226	21.49	21.45	-214	4,271	-5.01%	大賣/鉅額交易
2018/08/29	18	21.78	12	21.73	21.95	6	4,235	0.14%
2018/08/28	12	21.40	22	21.35	21.35	-10	4,138	-0.24%
2018/08/27	10	21.95	13	21.52	21.50	-3	4,155	-0.07%
2018/08/24	64	21.79	70.2	21.84	21.75	-6.2	4,019	-0.15%
2018/08/23	13	21.46	128	21.42	21.65	-115	3,728	-3.08%	大賣/鉅額交易
2018/08/22	309.1	20.56	132.6	20.67	20.65	176.5	3,364	5.24%	大買/大賣/鉅額交易
2018/08/21	0.2	19.75	32	19.58	19.80	-31.8	3,080	-1.03%
2018/08/20	3	19.00	2.2	19.10	19.10	0.8	2,905	0.03%
2018/08/17	10	18.95	29	18.98	19.05	-19	2,850	-0.67%
2018/08/16	85.2	18.88	68	19.26	18.80	17.2	2,680	0.64%
2018/08/15	95	18.35	11	18.43	18.55	84	2,430	3.46%
2018/08/14	0	0.00	3	18.05	18.10	-3	2,268	-0.13%
2018/08/13	74	18.00	10	17.99	18.00	64	2,271	2.82%
2018/08/10	5	17.95	13	17.93	17.85	-8	2,203	-0.36%
2018/08/09	1	17.40	11	17.40	17.30	-10	2,187	-0.46%
2018/08/08	0	0.00	2	17.35	17.35	-2	2,194	-0.09%
2018/08/07	0	0.00	5	17.15	17.20	-5	2,221	-0.23%
2018/08/06	0	0.00	1	17.20	17.20	-1	2,273	-0.04%
2018/08/03	1	17.00	0	0.00	17.05	1	2,462	0.04%
2018/07/31	14	17.25	14	17.20	17.25	0	2,649	0.00%
2018/07/30	9	17.09	24	17.19	17.10	-15	2,655	-0.56%
2018/07/19	0	0.00	10	16.66	16.75	-10	2,832	-0.35%
2018/07/16	3	16.75	3	16.70	16.75	0	2,854	0.00%
2018/07/13	0	0.00	1	16.75	16.80	-1	2,854	-0.04%
2018/07/12	0	0.00	11	16.75	16.75	-11	2,866	-0.38%
2018/07/10	8	17.15	1	17.25	17.15	7	2,842	0.25%
2018/07/09	0	0.00	1	17.35	17.20	-1	2,828	-0.04%
2018/07/05	1	17.00	0	0.00	16.90	1	2,907	0.03%
2018/07/04	3	17.15	20	17.15	17.05	-17	2,986	-0.57%
2018/07/02	15	17.08	5	17.05	17.20	10	2,982	0.34%
2018/06/28	10	16.90	0	0.00	16.80	10	2,984	0.34%
2018/06/27	5	17.00	0	0.00	17.05	5	2,979	0.17%
2018/06/20	2	17.10	2	17.05	17.05	0	2,965	0.00%
2018/06/19	4	17.18	0	0.00	17.15	4	2,958	0.14%
2018/06/14	2	17.48	1	17.35	17.35	1	2,904	0.03%
2018/06/12	0	0.00	30	17.98	17.95	-30	2,846	-1.05%
2018/06/11	12	17.98	1	18.00	18.00	11	2,838	0.39%
2018/06/08	1	17.85	0	0.00	17.90	1	2,802	0.04%
2018/06/07	4	17.95	10	17.95	18.05	-6	2,815	-0.21%
2018/06/06	2	18.00	1	17.95	18.05	1	2,823	0.04%
2018/06/05	13	18.38	11	18.32	18.15	2	2,803	0.07%
2018/06/04	2	18.55	26	18.23	18.50	-24	2,726	-0.88%
2018/06/01	4	17.95	1	18.05	17.95	3	2,590	0.12%
2018/05/29	0	0.00	9.1	17.71	17.80	-9.1	2,582	-0.35%
2018/05/28	0	0.00	10	17.65	17.70	-10	2,638	-0.38%
2018/05/25	1	17.60	0	0.00	17.60	1	2,740	0.04%
2018/05/24	0	17.45	0	0.00	17.45	0	3,051	0.00%
2018/05/23	10	17.50	0	0.00	17.50	10	3,119	0.32%
2018/05/22	2	17.60	0	0.00	17.60	2	3,090	0.06%
2018/05/21	24	17.75	8.3	17.99	17.65	15.7	3,079	0.51%
2018/05/18	5	18.00	12	18.08	18.00	-7	3,034	-0.23%
2018/05/17	22	17.94	14	18.01	18.00	8	3,002	0.27%
2018/05/16	1	17.60	20	17.60	17.70	-19	2,879	-0.66%
2018/05/15	4	17.61	17	17.59	17.55	-13	2,874	-0.45%
2018/05/14	3	17.43	1	17.50	17.55	2	2,901	0.07%
2018/05/11	10	17.88	22.5	17.78	17.65	-12.5	2,876	-0.43%
2018/05/10	10	17.39	21	17.42	17.45	-11	2,713	-0.41%
2018/05/09	25	17.38	5	17.35	17.30	20	2,671	0.75%
2018/05/08	0	0.00	5	17.29	17.40	-5	2,661	-0.19%
2018/05/07	1	17.20	1	17.10	17.15	0	2,574	0.00%
2018/05/04	1	17.15	2	17.10	17.10	-1	2,552	-0.04%
2018/05/03	20	17.10	0	0.00	17.15	20	2,539	0.79%
2018/05/02	2	17.08	10	17.05	17.10	-8	2,516	-0.32%
2018/04/30	10	16.80	6	16.68	16.85	4	2,460	0.16%
2018/04/26	0	0.00	1	16.35	16.25	-1	2,489	-0.04%
2018/04/25	0	0.00	1	16.30	16.30	-1	2,537	-0.04%
2018/04/23	0	0.00	1	16.50	16.50	-1	3,017	-0.03%
2018/04/20	1	16.55	1	16.50	16.50	0	3,024	0.00%
2018/04/17	0	0.00	3	16.60	16.40	-3	3,101	-0.10%
2018/04/12	0	0.00	5	16.70	16.85	-5	3,198	-0.16%
2018/04/11	2	16.45	1	16.65	16.65	1	3,158	0.03%
2018/04/10	1	16.50	1	16.65	16.70	0	3,115	0.00%
2018/04/09	0	0.00	1	16.25	16.30	-1	3,063	-0.03%
2018/04/03	1	16.25	1	16.25	16.30	0	3,068	0.00%
2018/03/31	1	16.20	0	0.00	16.20	1	3,122	0.03%
2018/03/29	0	0.00	4	16.25	16.25	-4	3,231	-0.12%
2018/03/28	5	16.20	0	0.00	16.15	5	3,235	0.15%
2018/03/27	0	0.00	4	16.10	16.15	-4	3,246	-0.12%
2018/03/26	1	16.10	2	16.05	16.05	-1	3,248	-0.03%
2018/03/19	0	16.75	0	0.00	16.65	0	3,340	0.00%
2018/03/16	2	16.85	0	0.00	16.80	2	3,365	0.06%
2018/03/15	10	16.85	0	0.00	16.90	10	3,371	0.30%
2018/03/14	0	0.00	2	17.00	16.95	-2	3,388	-0.06%
2018/03/13	0	0.00	1	17.00	16.95	-1	3,410	-0.03%
2018/03/12	0	0.00	3	17.00	16.95	-3	3,411	-0.09%
2018/03/09	3	16.83	20	16.85	16.70	-17	3,495	-0.49%
2018/03/07	0	0.00	0.2	16.75	16.70	-0.2	3,615	-0.01%
2018/03/06	1	16.65	1	16.85	16.60	0	3,631	0.00%
2018/03/02	8	17.14	9	17.18	17.15	-1	3,587	-0.03%
2018/03/01	0	0.00	13	17.15	17.10	-13	3,570	-0.36%
2018/02/27	2.1	17.28	1	17.05	16.90	1.1	3,498	0.03%
2018/02/26	15	17.40	28	17.45	17.30	-13	3,399	-0.38%
2018/02/23	1.1	16.17	5	16.09	16.30	-3.9	3,079	-0.13%
2018/02/22	0	15.60	0	0.00	15.60	0	3,074	0.00%
2018/02/09	5	15.20	5	15.06	15.30	0	3,152	0.00%
2018/02/08	1	15.55	2	15.45	15.55	-1	3,174	-0.03%
2018/02/07	4	15.64	0	0.00	15.50	4	3,195	0.13%
2018/02/06	0	0.00	3	15.53	15.40	-3	3,239	-0.09%
2018/02/05	1	16.15	1	16.20	16.20	0	3,191	0.00%
2018/02/02	1	16.25	1	16.30	16.15	0	3,192	0.00%
2018/02/01	1	15.95	0	0.00	15.90	1	3,192	0.03%
2018/01/31	5	15.85	2	15.90	15.90	3	3,223	0.09%
2018/01/30	1	16.25	1.1	16.11	16.10	-0.1	3,285	0.00%
2018/01/29	0	0.00	1	16.40	16.30	-1	3,281	-0.03%
2018/01/26	10	16.40	0	0.00	16.35	10	3,316	0.30%
2018/01/25	0	0.00	7	16.36	16.35	-7	3,338	-0.21%
2018/01/24	5	16.35	1	16.30	16.40	4	3,334	0.12%
2018/01/23	4	16.43	40	16.30	16.35	-36	3,337	-1.08%
2018/01/22	3	16.42	1	16.35	16.40	2	3,323	0.06%
2018/01/19	5	16.60	5.4	16.65	16.60	-0.4	3,287	-0.01%
2018/01/18	11	16.87	0	0.00	16.80	11	3,254	0.34%
2018/01/17	95.5	17.49	42	17.49	17.20	53.5	3,139	1.70%
2018/01/16	20	16.45	8	16.55	16.55	12	2,838	0.42%
2018/01/12	0	0.00	1	16.45	16.55	-1	2,973	-0.03%
2018/01/11	0	0.00	7	16.30	16.40	-7	2,973	-0.24%
2018/01/09	16	16.62	0	0.00	16.55	16	3,045	0.53%
2018/01/08	2	16.70	1	16.55	16.35	1	3,060	0.03%
2018/01/05	10.8	16.46	10	16.45	16.60	0.8	3,075	0.02%
2018/01/03	0	0.00	7	16.39	16.40	-7	3,127	-0.22%
2018/01/02	0	0.00	5	16.45	16.45	-5	3,156	-0.16%